날짜,시간,시가,고가,저가,종가,거래량
20210706,0901,1850,1855,1845,1850,2093269
20210706,0902,1850,1855,1845,1850,1749696
20210706,0903,1850,1855,1850,1855,1152108
20210706,0904,1850,1855,1845,1850,193039
20210706,0905,1850,1850,1845,1850,2573705
20210706,0906,1850,1855,1845,1850,974384
20210706,0907,1850,1850,1845,1850,65371
20210706,0908,1850,1850,1845,1850,112503
20210706,0909,1850,1850,1845,1850,163170
20210706,0910,1850,1850,1845,1850,114913
20210706,0911,1845,1850,1845,1850,146080
20210706,0912,1850,1850,1845,1850,161601
20210706,0913,1850,1850,1845,1850,95326
20210706,0914,1850,1850,1845,1850,54203
20210706,0915,1845,1850,1845,1850,190665
20210706,0916,1850,1850,1845,1850,22578
20210706,0917,1850,1850,1845,1850,89138
20210706,0918,1850,1850,1845,1850,149484
20210706,0919,1850,1855,1845,1850,2172264
20210706,0920,1850,1855,1845,1850,2477244
20210706,0921,1850,1855,1845,1850,1027417
20210706,0922,1850,1850,1845,1850,94533
20210706,0923,1845,1850,1845,1845,25135
20210706,0924,1845,1850,1840,1845,7933075
20210706,0925,1845,1845,1840,1845,335853
20210706,0926,1845,1845,1840,1845,585564
20210706,0927,1845,1845,1840,1845,87908
20210706,0928,1840,1845,1840,1845,218243
20210706,0929,1840,1845,1840,1845,43557
20210706,0930,1845,1845,1840,1845,169568
20210706,0931,1845,1845,1840,1840,122430
20210706,0932,1845,1845,1840,1840,1602005
20210706,0933,1840,1845,1835,1845,6852425
20210706,0934,1840,1845,1840,1840,221540
20210706,0935,1840,1845,1840,1845,36538
20210706,0936,1840,1845,1840,1840,49152
20210706,0937,1840,1845,1840,1845,404699
20210706,0938,1845,1845,1840,1845,105380
20210706,0939,1845,1845,1840,1840,1733387
20210706,0940,1840,1840,1835,1840,1181804
20210706,0941,1840,1840,1835,1840,107115
20210706,0942,1840,1840,1835,1840,79565
20210706,0943,1840,1840,1835,1840,134150
20210706,0944,1840,1840,1835,1840,146677
20210706,0945,1840,1840,1835,1840,198217
20210706,0946,1840,1845,1835,1840,3978505
20210706,0947,1840,1845,1835,1840,480141
20210706,0948,1840,1840,1835,1840,258560
20210706,0949,1840,1840,1835,1840,164206
20210706,0950,1840,1840,1835,1840,72598
20210706,0951,1840,1840,1835,1840,78026
20210706,0952,1840,1840,1835,1840,122070
20210706,0953,1840,1840,1835,1840,92102
20210706,0954,1840,1840,1835,1840,151162
20210706,0955,1835,1840,1835,1840,45644
20210706,0956,1835,1840,1835,1835,182330
20210706,0957,1840,1840,1835,1835,22137
20210706,0958,1840,1840,1835,1840,32277
20210706,0959,1835,1840,1835,1840,25037
20210706,1000,1840,1840,1835,1840,39210
20210706,1001,1840,1840,1835,1840,37204
20210706,1002,1835,1840,1835,1835,91722
20210706,1003,1840,1840,1835,1840,57020
20210706,1004,1840,1840,1835,1840,74361
20210706,1005,1840,1840,1835,1840,107476
20210706,1006,1840,1840,1835,1840,206248
20210706,1007,1840,1840,1835,1840,146120
20210706,1008,1840,1840,1835,1840,174490
20210706,1009,1840,1840,1835,1840,44272
20210706,1010,1835,1840,1835,1840,63758
20210706,1011,1840,1840,1835,1840,113045
20210706,1012,1840,1840,1835,1835,85329
20210706,1013,1840,1845,1835,1840,2113732
20210706,1014,1840,1845,1835,1840,439129
20210706,1015,1840,1840,1835,1840,40465
20210706,1016,1840,1840,1835,1840,45200
20210706,1017,1840,1840,1835,1840,31804
20210706,1018,1840,1845,1840,1845,205427
20210706,1019,1845,1845,1840,1840,121441
20210706,1020,1845,1845,1840,1840,52072
20210706,1021,1845,1845,1840,1845,15279
20210706,1022,1840,1845,1840,1840,339348
20210706,1023,1840,1845,1835,1840,1330296
20210706,1024,1840,1845,1835,1840,531279
20210706,1025,1845,1845,1840,1845,163544
20210706,1026,1845,1845,1840,1840,1190133
20210706,1027,1840,1845,1835,1840,197650
20210706,1028,1840,1840,1835,1840,552843
20210706,1029,1840,1840,1835,1840,231375
20210706,1030,1835,1840,1835,1840,12008
20210706,1031,1840,1840,1835,1840,211666
20210706,1032,1840,1845,1835,1840,1205732
20210706,1033,1840,1840,1835,1840,546338
20210706,1034,1840,1845,1835,1840,330411
20210706,1035,1840,1845,1835,1845,218037
20210706,1036,1840,1845,1835,1840,689074
20210706,1037,1840,1840,1835,1840,35870
20210706,1038,1840,1840,1835,1840,55595
20210706,1039,1835,1840,1835,1840,227007
20210706,1040,1840,1845,1835,1845,345564
20210706,1041,1845,1845,1840,1845,41140
20210706,1042,1845,1845,1840,1845,4918
20210706,1043,1845,1845,1840,1840,202178
20210706,1044,1845,1845,1835,1840,592655
20210706,1045,1840,1845,1835,1840,279555
20210706,1046,1835,1845,1835,1840,932461
20210706,1047,1845,1845,1835,1835,477320
20210706,1048,1835,1840,1835,1840,10634
20210706,1049,1840,1840,1835,1840,587494
20210706,1050,1840,1845,1840,1845,402592
20210706,1051,1840,1845,1835,1845,1002521
20210706,1052,1840,1840,1835,1840,46669
20210706,1053,1840,1840,1835,1840,10650
20210706,1054,1840,1840,1835,1840,31836
20210706,1055,1840,1840,1835,1840,47748
20210706,1056,1840,1840,1835,1835,122704
20210706,1057,1840,1840,1835,1840,105560
20210706,1058,1840,1840,1835,1840,9125
20210706,1059,1840,1845,1835,1845,578508
20210706,1100,1840,1840,1835,1840,311644
20210706,1101,1840,1845,1835,1840,253680
20210706,1102,1835,1840,1835,1840,53740
20210706,1103,1835,1840,1835,1840,9463
20210706,1104,1840,1840,1835,1840,11009
20210706,1105,1835,1840,1835,1840,11063
20210706,1106,1840,1840,1835,1840,20184
20210706,1107,1840,1840,1835,1840,39403
20210706,1108,1835,1840,1835,1840,38347
20210706,1109,1840,1840,1835,1840,9341
20210706,1110,1835,1840,1835,1840,15719
20210706,1111,1840,1840,1835,1835,10715
20210706,1112,1835,1840,1835,1840,5154300
20210706,1113,1835,1840,1835,1835,99104
20210706,1114,1840,1840,1835,1835,3982
20210706,1115,1840,1840,1835,1840,14784
20210706,1116,1835,1840,1835,1835,12302
20210706,1117,1835,1840,1835,1840,13526
20210706,1118,1840,1840,1835,1840,8440
20210706,1119,1835,1840,1835,1840,15573
20210706,1120,1840,1840,1835,1840,13759
20210706,1121,1840,1840,1835,1840,35985
20210706,1122,1840,1840,1835,1840,39172
20210706,1123,1840,1840,1835,1840,6500
20210706,1124,1840,1840,1835,1840,19903
20210706,1125,1840,1840,1840,1840,146199
20210706,1126,1840,1840,1835,1840,63967
20210706,1127,1840,1840,1835,1840,8094
20210706,1128,1840,1840,1835,1835,12172
20210706,1129,1840,1840,1835,1840,159142
20210706,1130,1840,1840,1835,1840,29637
20210706,1131,1840,1840,1835,1840,15843
20210706,1132,1835,1840,1835,1840,10882
20210706,1133,1840,1840,1835,1840,12975
20210706,1134,1840,1840,1835,1840,238849
20210706,1135,1840,1840,1835,1840,551041
20210706,1136,1840,1840,1835,1840,235008
20210706,1137,1840,1840,1835,1840,496675
20210706,1138,1840,1845,1840,1840,1187438
20210706,1139,1845,1845,1840,1845,192798
20210706,1140,1845,1845,1840,1845,16388
20210706,1141,1845,1845,1840,1845,33092
20210706,1142,1845,1845,1840,1845,5597
20210706,1143,1840,1845,1840,1845,771
20210706,1144,1845,1845,1840,1845,708435
20210706,1145,1845,1850,1840,1845,3260657
20210706,1146,1850,1850,1840,1845,1154502
20210706,1147,1845,1845,1840,1840,21389
20210706,1148,1845,1845,1840,1845,16378
20210706,1149,1845,1845,1840,1845,2050
20210706,1150,1845,1845,1840,1845,5193
20210706,1151,1845,1845,1840,1845,10099
20210706,1152,1840,1845,1840,1840,2905
20210706,1153,1845,1845,1840,1840,36962
20210706,1154,1845,1845,1840,1845,67179
20210706,1155,1845,1845,1840,1845,90
20210706,1156,1845,1845,1840,1845,19392
20210706,1157,1845,1845,1840,1840,648
20210706,1158,1845,1845,1840,1845,7723
20210706,1159,1845,1845,1840,1845,23798
20210706,1200,1845,1845,1840,1840,8751
20210706,1201,1845,1845,1840,1845,30631
20210706,1202,1845,1845,1840,1845,2566
20210706,1203,1845,1845,1840,1840,28610
20210706,1204,1845,1845,1840,1840,1011
20210706,1205,1845,1850,1840,1850,1454668
20210706,1206,1845,1850,1840,1845,457965
20210706,1207,1845,1845,1840,1840,75032
20210706,1208,1845,1845,1840,1845,1084
20210706,1209,1845,1845,1840,1845,3105
20210706,1210,1845,1845,1840,1840,5318
20210706,1211,1845,1845,1840,1840,7455
20210706,1212,1845,1845,1840,1845,3617
20210706,1213,1845,1845,1840,1845,10821
20210706,1214,1840,1845,1840,1840,15538
20210706,1215,1845,1845,1840,1845,23731
20210706,1216,1845,1845,1840,1840,3141
20210706,1217,1845,1845,1840,1845,2674
20210706,1218,1840,1845,1840,1845,3832
20210706,1219,1845,1845,1845,1845,2070
20210706,1220,1840,1845,1840,1845,17426
20210706,1221,1845,1845,1840,1840,31289
20210706,1222,1845,1845,1840,1845,398173
20210706,1223,1845,1850,1840,1850,233880
20210706,1224,1845,1845,1840,1845,114360
20210706,1225,1845,1845,1840,1845,19151
20210706,1226,1845,1845,1840,1840,8964
20210706,1227,1845,1845,1840,1840,449
20210706,1228,1845,1845,1840,1845,17360
20210706,1229,1840,1845,1840,1845,5569
20210706,1230,1845,1845,1840,1845,1044
20210706,1231,1845,1845,1840,1845,491
20210706,1232,1840,1845,1840,1845,646910
20210706,1233,1845,1845,1840,1845,22098
20210706,1234,1845,1845,1840,1845,8796
20210706,1235,1845,1845,1840,1845,9146
20210706,1236,1845,1845,1840,1840,8208
20210706,1237,1840,1845,1840,1845,7242
20210706,1238,1845,1845,1845,1845,4307
20210706,1239,1845,1845,1845,1845,131569
20210706,1240,1845,1845,1845,1845,7790
20210706,1241,1845,1845,1840,1845,21140
20210706,1242,1845,1845,1840,1840,75476
20210706,1243,1845,1845,1840,1845,46633
20210706,1244,1845,1845,1840,1845,20904
20210706,1245,1845,1845,1840,1840,7782
20210706,1246,1840,1845,1840,1845,76532
20210706,1247,1845,1845,1840,1845,10351
20210706,1248,1845,1845,1840,1845,12504
20210706,1249,1840,1845,1840,1840,7657
20210706,1250,1845,1845,1845,1845,12820
20210706,1251,1845,1845,1840,1845,3266
20210706,1252,1845,1845,1840,1845,10678
20210706,1253,1845,1845,1840,1840,39667
20210706,1254,1840,1845,1840,1840,11656
20210706,1255,1845,1845,1840,1845,22288
20210706,1256,1845,1845,1840,1845,41607
20210706,1257,1845,1845,1840,1845,329367
20210706,1258,1845,1845,1840,1845,16246
20210706,1259,1845,1845,1840,1845,1029
20210706,1300,1845,1845,1840,1845,10457
20210706,1301,1845,1845,1840,1845,10532
20210706,1302,1845,1845,1840,1840,3326
20210706,1303,1845,1845,1840,1840,5681
20210706,1304,1845,1845,1840,1845,8703
20210706,1305,1845,1845,1840,1845,41087
20210706,1306,1845,1845,1845,1845,6510
20210706,1307,1845,1845,1840,1840,24387
20210706,1308,1845,1845,1840,1845,62318
20210706,1309,1840,1845,1840,1845,14350
20210706,1310,1840,1845,1840,1840,11470
20210706,1311,1840,1845,1840,1840,7443
20210706,1312,1845,1845,1845,1845,6906
20210706,1313,1845,1845,1840,1845,10314
20210706,1314,1845,1845,1845,1845,2148
20210706,1315,1845,1845,1840,1845,48282
20210706,1316,1845,1845,1840,1845,919
20210706,1317,1845,1845,1840,1845,528
20210706,1318,1840,1840,1840,1840,2
20210706,1319,1845,1845,1840,1845,2466
20210706,1320,1845,1845,1840,1845,4689
20210706,1321,1840,1845,1840,1840,204
20210706,1322,1845,1845,1840,1840,17594
20210706,1323,1840,1845,1840,1845,2252
20210706,1324,1845,1845,1840,1845,197
20210706,1325,1840,1845,1840,1840,213
20210706,1326,1840,1845,1840,1840,18139
20210706,1327,1845,1845,1840,1840,841
20210706,1328,1845,1845,1840,1845,11209
20210706,1329,1845,1845,1840,1840,3730
20210706,1330,1845,1845,1840,1845,16930
20210706,1331,1845,1845,1840,1845,37895
20210706,1332,1845,1845,1840,1845,16266
20210706,1333,1840,1845,1840,1845,7879
20210706,1334,1840,1845,1840,1840,52845
20210706,1335,1840,1845,1840,1840,71868
20210706,1336,1840,1845,1840,1845,1069
20210706,1337,1845,1845,1840,1845,10600
20210706,1338,1845,1845,1840,1845,2372
20210706,1339,1845,1845,1845,1845,3047
20210706,1340,1845,1845,1840,1845,6415
20210706,1341,1840,1845,1840,1845,13745
20210706,1342,1845,1845,1840,1845,635
20210706,1343,1845,1845,1845,1845,25235
20210706,1344,1845,1845,1840,1845,52819
20210706,1345,1845,1845,1840,1845,7212
20210706,1346,1845,1845,1840,1845,3171
20210706,1347,1845,1845,1840,1840,783
20210706,1348,1845,1845,1840,1840,2579
20210706,1349,1840,1845,1840,1845,5749
20210706,1350,1845,1845,1840,1840,5018
20210706,1351,1845,1845,1840,1845,68906
20210706,1352,1840,1845,1840,1840,491
20210706,1353,1840,1845,1840,1845,24822
20210706,1354,1840,1845,1840,1840,7454
20210706,1355,1845,1845,1840,1840,5582
20210706,1356,1840,1845,1840,1840,10845
20210706,1357,1840,1845,1840,1845,47741
20210706,1358,1845,1845,1845,1845,4654
20210706,1359,1845,1845,1840,1840,3257
20210706,1400,1840,1845,1840,1845,24335
20210706,1401,1840,1845,1840,1845,958
20210706,1402,1840,1845,1840,1840,2169
20210706,1403,1840,1845,1840,1845,8433
20210706,1404,1845,1845,1840,1845,6218
20210706,1405,1845,1845,1840,1845,30508
20210706,1406,1840,1845,1840,1845,64996
20210706,1407,1845,1845,1840,1845,42634
20210706,1408,1845,1845,1840,1845,222614
20210706,1409,1845,1845,1840,1845,21596
20210706,1410,1845,1845,1840,1845,153598
20210706,1411,1845,1845,1840,1845,33496
20210706,1412,1840,1845,1840,1845,30775
20210706,1413,1845,1845,1840,1845,83600
20210706,1414,1845,1850,1840,1850,2677013
20210706,1415,1850,1850,1845,1845,39529
20210706,1416,1850,1850,1845,1850,14630
20210706,1417,1850,1850,1845,1845,196789
20210706,1418,1850,1850,1845,1850,40296
20210706,1419,1850,1850,1845,1850,5220
20210706,1420,1850,1850,1845,1845,47732
20210706,1421,1850,1850,1845,1850,8647
20210706,1422,1850,1850,1845,1850,19890
20210706,1423,1850,1850,1845,1845,7447
20210706,1424,1845,1850,1845,1850,20393
20210706,1425,1845,1850,1845,1845,4553
20210706,1426,1850,1850,1845,1850,90418
20210706,1427,1850,1850,1845,1850,98760
20210706,1428,1845,1850,1845,1845,49237
20210706,1429,1850,1850,1845,1845,26576
20210706,1430,1850,1850,1845,1850,171353
20210706,1431,1850,1850,1845,1850,8371
20210706,1432,1850,1850,1845,1850,56817
20210706,1433,1850,1850,1845,1845,20667
20210706,1434,1850,1850,1845,1850,31305
20210706,1435,1845,1850,1845,1850,3700
20210706,1436,1850,1850,1845,1850,68485
20210706,1437,1850,1850,1845,1850,801039
20210706,1438,1850,1850,1845,1845,17331
20210706,1439,1850,1850,1850,1850,29047
20210706,1440,1850,1850,1845,1845,29288
20210706,1441,1845,1850,1845,1845,6517
20210706,1442,1850,1850,1845,1850,18334
20210706,1443,1850,1850,1845,1850,939
20210706,1444,1850,1850,1845,1850,63827
20210706,1445,1850,1850,1845,1850,2139
20210706,1446,1845,1850,1845,1850,33764
20210706,1447,1850,1850,1845,1850,43590
20210706,1448,1845,1850,1845,1850,34924
20210706,1449,1850,1850,1845,1845,61729
20210706,1450,1850,1850,1845,1845,4002
20210706,1451,1845,1850,1845,1845,164048
20210706,1452,1845,1850,1845,1850,1628051
20210706,1453,1850,1850,1845,1845,38930
20210706,1454,1850,1850,1845,1845,50073
20210706,1455,1845,1850,1845,1850,60213
20210706,1456,1845,1850,1845,1850,39339
20210706,1457,1850,1850,1845,1850,29102
20210706,1458,1850,1850,1845,1850,41916
20210706,1459,1850,1850,1845,1845,43277
20210706,1500,1850,1850,1845,1850,161531
20210706,1501,1850,1850,1845,1845,16808
20210706,1502,1850,1850,1845,1850,58604
20210706,1503,1845,1850,1845,1845,24068
20210706,1504,1850,1850,1845,1845,82973
20210706,1505,1850,1850,1845,1845,46769
20210706,1506,1850,1850,1845,1845,169462
20210706,1507,1850,1850,1845,1850,387543
20210706,1508,1850,1850,1840,1845,4822588
20210706,1509,1850,1850,1845,1850,55382
20210706,1510,1850,1850,1845,1850,150024
20210706,1511,1850,1850,1845,1845,225060
20210706,1512,1845,1850,1845,1845,88785
20210706,1513,1845,1850,1845,1845,75619
20210706,1514,1850,1850,1845,1845,87702
20210706,1515,1845,1850,1845,1850,33086
20210706,1516,1845,1850,1845,1845,17390
20210706,1517,1845,1850,1845,1845,40392
20210706,1518,1850,1850,1845,1850,118478
20210706,1519,1850,1850,1840,1845,707992
20210706,1520,1840,1845,1840,1840,594289
20210706,1530,1845,1845,1845,1845,1905746