날짜,시간,시가,고가,저가,종가,거래량
20210707,0901,1855,1865,1855,1860,4633839
20210707,0902,1860,1865,1860,1865,693269
20210707,0903,1865,1865,1860,1865,1544114
20210707,0904,1865,1865,1860,1860,261422
20210707,0905,1860,1865,1860,1860,343316
20210707,0906,1860,1865,1860,1865,6292492
20210707,0907,1865,1865,1860,1865,101768
20210707,0908,1860,1870,1860,1870,909317
20210707,0909,1870,1870,1860,1865,2097564
20210707,0910,1870,1870,1865,1865,472812
20210707,0911,1865,1870,1865,1870,111733
20210707,0912,1865,1870,1865,1865,325563
20210707,0913,1870,1870,1865,1865,614943
20210707,0914,1865,1870,1860,1865,869145
20210707,0915,1865,1870,1865,1865,62057
20210707,0916,1865,1870,1865,1865,345465
20210707,0917,1870,1870,1865,1865,124186
20210707,0918,1870,1870,1865,1865,87889
20210707,0919,1865,1870,1865,1865,32275
20210707,0920,1870,1870,1865,1865,312305
20210707,0921,1870,1870,1865,1865,204442
20210707,0922,1865,1870,1865,1865,155734
20210707,0923,1870,1870,1865,1865,36404
20210707,0924,1865,1870,1865,1870,30459
20210707,0925,1870,1875,1865,1870,7659690
20210707,0926,1870,1875,1865,1870,1727886
20210707,0927,1870,1870,1865,1865,78101
20210707,0928,1870,1870,1865,1865,122411
20210707,0929,1870,1875,1865,1875,1599292
20210707,0930,1870,1875,1870,1875,24554
20210707,0931,1875,1875,1870,1875,28704
20210707,0932,1875,1875,1870,1870,63957
20210707,0933,1875,1875,1870,1870,68083
20210707,0934,1875,1875,1870,1875,659741
20210707,0935,1875,1880,1870,1875,9070529
20210707,0936,1875,1880,1870,1875,3344023
20210707,0937,1880,1880,1875,1875,146611
20210707,0938,1875,1880,1875,1880,641588
20210707,0939,1875,1880,1870,1875,1410876
20210707,0940,1875,1880,1870,1875,524318
20210707,0941,1875,1875,1870,1875,1327953
20210707,0942,1870,1875,1870,1875,8150
20210707,0943,1875,1875,1870,1870,33850
20210707,0944,1875,1875,1870,1870,31991
20210707,0945,1870,1875,1870,1875,50820
20210707,0946,1875,1875,1870,1875,252605
20210707,0947,1870,1875,1870,1875,9874
20210707,0948,1875,1880,1870,1870,2376144
20210707,0949,1875,1875,1870,1875,26837
20210707,0950,1870,1875,1870,1875,8985
20210707,0951,1870,1875,1870,1875,28685
20210707,0952,1875,1875,1870,1875,8962
20210707,0953,1875,1875,1870,1870,1249
20210707,0954,1875,1875,1870,1875,6810
20210707,0955,1870,1875,1870,1875,50957
20210707,0956,1870,1875,1870,1870,28182
20210707,0957,1870,1875,1870,1870,42746
20210707,0958,1870,1875,1870,1870,176777
20210707,0959,1870,1875,1870,1875,8440
20210707,1000,1870,1875,1870,1875,249054
20210707,1001,1870,1875,1870,1870,111524
20210707,1002,1870,1875,1870,1875,13060
20210707,1003,1870,1875,1870,1875,7929
20210707,1004,1875,1875,1870,1875,2896506
20210707,1005,1875,1875,1870,1875,1734540
20210707,1006,1875,1875,1870,1870,6250
20210707,1007,1870,1875,1870,1875,22603
20210707,1008,1870,1875,1870,1875,4608
20210707,1009,1870,1875,1870,1875,5643
20210707,1010,1870,1875,1870,1875,21819
20210707,1011,1875,1875,1870,1870,159060
20210707,1012,1870,1875,1870,1870,17526
20210707,1013,1875,1875,1870,1875,23153
20210707,1014,1875,1875,1870,1875,26643
20210707,1015,1870,1875,1870,1870,7368
20210707,1016,1875,1875,1870,1870,4454
20210707,1017,1870,1875,1870,1875,19088
20210707,1018,1870,1875,1870,1870,218288
20210707,1019,1870,1875,1865,1870,3038082
20210707,1020,1870,1875,1870,1875,134614
20210707,1021,1875,1875,1870,1870,40960
20210707,1022,1870,1875,1870,1875,5359
20210707,1023,1875,1875,1870,1875,4797
20210707,1024,1870,1875,1870,1875,20603
20210707,1025,1870,1875,1870,1870,16543
20210707,1026,1870,1875,1870,1875,15974
20210707,1027,1870,1875,1870,1870,8314
20210707,1028,1870,1875,1870,1875,3814873
20210707,1029,1870,1875,1870,1875,33538
20210707,1030,1870,1875,1870,1870,2846
20210707,1031,1870,1875,1870,1875,94328
20210707,1032,1870,1875,1870,1875,39653
20210707,1033,1875,1875,1870,1875,13654
20210707,1034,1870,1875,1870,1875,8192
20210707,1035,1870,1875,1870,1875,30022
20210707,1036,1870,1875,1870,1875,7571
20210707,1037,1875,1875,1870,1875,1070
20210707,1038,1875,1875,1870,1875,56196
20210707,1039,1875,1875,1870,1870,80328
20210707,1040,1875,1875,1870,1875,13989
20210707,1041,1870,1875,1870,1870,17733
20210707,1042,1870,1875,1870,1870,22110
20210707,1043,1870,1875,1870,1870,23942
20210707,1044,1870,1875,1870,1875,11564
20210707,1045,1870,1875,1870,1870,356857
20210707,1046,1875,1875,1870,1870,40306
20210707,1047,1870,1875,1870,1870,39227
20210707,1048,1870,1875,1870,1875,12630
20210707,1049,1875,1875,1870,1875,67323
20210707,1050,1875,1875,1870,1870,1758
20210707,1051,1875,1875,1870,1875,11615
20210707,1052,1870,1875,1870,1875,35621
20210707,1053,1870,1875,1870,1870,51835
20210707,1054,1870,1875,1870,1875,18768
20210707,1055,1870,1875,1870,1870,53608
20210707,1056,1875,1875,1870,1870,35422
20210707,1057,1870,1875,1870,1875,28678
20210707,1058,1875,1875,1870,1870,99762
20210707,1059,1870,1875,1865,1870,1249323
20210707,1100,1870,1870,1865,1870,246729
20210707,1101,1865,1870,1865,1865,45637
20210707,1102,1870,1870,1865,1870,6113
20210707,1103,1870,1870,1865,1870,6164
20210707,1104,1870,1870,1865,1865,449
20210707,1105,1865,1870,1865,1870,9458
20210707,1106,1865,1870,1865,1870,735
20210707,1107,1870,1870,1865,1865,19139
20210707,1108,1865,1870,1865,1870,6713
20210707,1109,1870,1870,1865,1870,16931
20210707,1110,1870,1870,1865,1870,8772
20210707,1111,1865,1870,1865,1865,89433
20210707,1112,1865,1870,1865,1865,40688
20210707,1113,1865,1870,1865,1865,14234
20210707,1114,1870,1870,1865,1870,9306
20210707,1115,1870,1870,1865,1865,50751
20210707,1116,1870,1870,1865,1870,69260
20210707,1117,1870,1870,1865,1865,12962
20210707,1118,1865,1870,1865,1865,11024
20210707,1119,1865,1870,1865,1865,4532
20210707,1120,1865,1870,1865,1870,1001
20210707,1121,1870,1870,1865,1865,795
20210707,1122,1865,1875,1865,1870,1596063
20210707,1123,1870,1870,1865,1870,11294
20210707,1124,1870,1870,1865,1865,7925
20210707,1125,1865,1870,1865,1870,1802
20210707,1126,1870,1870,1870,1870,322
20210707,1127,1870,1870,1865,1870,1149
20210707,1128,1865,1870,1865,1870,57837
20210707,1129,1870,1870,1865,1870,4694
20210707,1130,1865,1870,1865,1865,49601
20210707,1131,1865,1870,1865,1865,1367
20210707,1132,1865,1870,1865,1870,3427
20210707,1133,1865,1870,1865,1870,6165
20210707,1134,1865,1870,1865,1870,3588
20210707,1135,1870,1870,1865,1865,3001
20210707,1136,1865,1870,1865,1870,4491
20210707,1137,1870,1870,1865,1870,5892
20210707,1138,1865,1870,1865,1865,6001
20210707,1139,1870,1870,1865,1870,4725
20210707,1140,1865,1870,1865,1865,42467
20210707,1141,1865,1870,1865,1870,27355
20210707,1142,1865,1870,1865,1865,50289
20210707,1143,1870,1870,1865,1865,857
20210707,1144,1870,1870,1865,1870,2819
20210707,1145,1865,1870,1865,1865,5020
20210707,1146,1865,1870,1865,1870,22428
20210707,1147,1870,1870,1865,1870,25910
20210707,1148,1870,1870,1865,1865,13326
20210707,1149,1870,1870,1865,1870,33778
20210707,1150,1865,1870,1865,1865,10644
20210707,1151,1865,1870,1865,1865,14678
20210707,1152,1865,1870,1865,1870,2450
20210707,1153,1870,1870,1865,1865,10367
20210707,1154,1870,1870,1865,1870,28892
20210707,1155,1865,1870,1865,1865,2219
20210707,1156,1870,1870,1865,1865,1084
20210707,1157,1870,1870,1865,1865,3374
20210707,1158,1865,1870,1865,1865,2376
20210707,1159,1865,1865,1865,1865,1127
20210707,1200,1870,1870,1865,1865,5
20210707,1201,1865,1870,1865,1870,15556
20210707,1202,1865,1870,1865,1870,42555
20210707,1203,1870,1870,1865,1870,16
20210707,1204,1865,1870,1865,1870,6108
20210707,1205,1865,1870,1865,1865,11563
20210707,1206,1865,1870,1865,1870,7
20210707,1207,1865,1870,1865,1865,100856
20210707,1208,1865,1870,1865,1865,10514
20210707,1209,1865,1865,1865,1865,25
20210707,1210,1865,1870,1865,1865,5421
20210707,1211,1865,1870,1865,1865,3504
20210707,1212,1870,1870,1865,1865,143163
20210707,1213,1865,1870,1860,1865,5606931
20210707,1214,1860,1865,1860,1865,6012
20210707,1215,1865,1865,1860,1865,5816
20210707,1216,1860,1865,1860,1865,10732
20210707,1217,1865,1865,1860,1860,9856
20210707,1218,1865,1865,1860,1865,55452
20210707,1219,1865,1865,1860,1865,45463
20210707,1220,1865,1865,1860,1860,14323
20210707,1221,1865,1865,1860,1860,12523
20210707,1222,1865,1865,1860,1865,9499
20210707,1223,1865,1865,1860,1865,235620
20210707,1224,1865,1865,1860,1865,13583
20210707,1225,1860,1865,1860,1865,11611
20210707,1226,1860,1865,1860,1865,18179
20210707,1227,1860,1865,1860,1865,39570
20210707,1228,1865,1865,1860,1865,5139
20210707,1229,1865,1865,1860,1860,14557
20210707,1230,1865,1865,1860,1865,30419
20210707,1231,1865,1865,1860,1865,40988
20210707,1232,1860,1870,1860,1865,1803710
20210707,1233,1865,1865,1860,1865,25037
20210707,1234,1860,1870,1860,1865,162197
20210707,1235,1865,1865,1860,1865,15835
20210707,1236,1865,1865,1860,1860,1133
20210707,1237,1865,1865,1860,1865,7969
20210707,1238,1865,1865,1860,1865,6898
20210707,1239,1860,1865,1860,1860,3502
20210707,1240,1865,1870,1860,1865,667477
20210707,1241,1865,1870,1860,1865,80593
20210707,1242,1865,1865,1860,1865,42703
20210707,1243,1865,1865,1860,1865,17504
20210707,1244,1865,1865,1860,1860,2335
20210707,1245,1865,1865,1860,1860,49836
20210707,1246,1865,1865,1860,1865,17175
20210707,1247,1865,1870,1860,1865,112427
20210707,1248,1865,1865,1860,1865,116042
20210707,1249,1865,1870,1865,1865,466823
20210707,1250,1865,1870,1860,1865,131174
20210707,1251,1865,1865,1860,1865,19788
20210707,1252,1865,1865,1860,1860,377
20210707,1253,1865,1865,1860,1865,1156
20210707,1254,1865,1865,1860,1865,15903
20210707,1255,1865,1865,1860,1860,9364
20210707,1256,1865,1865,1860,1865,76634
20210707,1257,1865,1865,1860,1860,12285
20210707,1258,1860,1865,1860,1865,4232
20210707,1259,1865,1865,1860,1860,3837
20210707,1300,1865,1865,1860,1865,1971
20210707,1301,1860,1865,1860,1865,123897
20210707,1302,1865,1870,1865,1870,45852
20210707,1303,1870,1870,1865,1865,15419
20210707,1304,1870,1870,1865,1865,2101
20210707,1305,1865,1870,1865,1870,627144
20210707,1306,1865,1870,1865,1865,8717
20210707,1307,1870,1870,1865,1865,2352
20210707,1308,1870,1870,1865,1870,16
20210707,1309,1865,1865,1865,1865,1500
20210707,1310,1865,1870,1865,1870,10698
20210707,1311,1865,1870,1865,1870,60684
20210707,1312,1870,1870,1865,1865,4738
20210707,1313,1865,1870,1865,1870,3088
20210707,1314,1870,1870,1865,1865,5337
20210707,1315,1870,1870,1865,1865,35
20210707,1316,1865,1870,1865,1865,465964
20210707,1317,1865,1870,1865,1865,119135
20210707,1318,1865,1870,1865,1865,42397
20210707,1319,1865,1870,1860,1865,92488
20210707,1320,1865,1870,1860,1870,92783
20210707,1321,1865,1870,1865,1865,5061
20210707,1322,1865,1870,1865,1870,9090
20210707,1323,1865,1865,1865,1865,500
20210707,1324,1865,1870,1865,1870,1263
20210707,1325,1870,1870,1870,1870,11396
20210707,1326,1865,1870,1865,1865,53633
20210707,1327,1870,1870,1865,1865,2000
20210707,1328,1870,1870,1865,1865,21819
20210707,1329,1865,1870,1865,1865,1774
20210707,1330,1865,1870,1865,1870,6870
20210707,1331,1865,1870,1865,1870,68
20210707,1332,1865,1870,1865,1865,16315
20210707,1333,1865,1870,1865,1865,6406
20210707,1334,1870,1870,1865,1870,46592
20210707,1335,1870,1870,1865,1870,35105
20210707,1336,1865,1870,1865,1870,2940
20210707,1337,1870,1870,1865,1870,44681
20210707,1338,1870,1875,1870,1875,2586570
20210707,1339,1870,1875,1870,1870,66148
20210707,1340,1875,1875,1870,1875,1716
20210707,1341,1875,1875,1870,1870,152078
20210707,1342,1870,1875,1870,1870,2661
20210707,1343,1870,1875,1870,1875,59730
20210707,1344,1870,1875,1870,1875,9398
20210707,1345,1875,1875,1870,1875,56036
20210707,1346,1875,1875,1870,1875,31394
20210707,1347,1875,1875,1870,1870,4271
20210707,1348,1875,1875,1870,1870,15377
20210707,1349,1875,1875,1870,1875,16364
20210707,1350,1870,1875,1870,1875,13234
20210707,1351,1875,1875,1870,1870,1973
20210707,1352,1870,1875,1870,1870,146728
20210707,1353,1870,1875,1870,1870,6159
20210707,1354,1870,1875,1870,1875,42405
20210707,1355,1875,1875,1870,1870,134722
20210707,1356,1870,1875,1870,1870,1540
20210707,1357,1870,1875,1870,1870,5107
20210707,1358,1875,1875,1870,1875,273921
20210707,1359,1875,1875,1870,1870,42533
20210707,1400,1875,1875,1870,1870,53217
20210707,1401,1875,1875,1870,1875,11422
20210707,1402,1875,1875,1870,1870,1119
20210707,1403,1870,1875,1870,1870,53033
20210707,1404,1870,1875,1870,1870,84670
20210707,1405,1875,1875,1870,1870,6410
20210707,1406,1870,1875,1870,1875,6960
20210707,1407,1870,1875,1870,1875,12061
20210707,1408,1875,1875,1870,1870,17446
20210707,1409,1870,1875,1870,1875,33053
20210707,1410,1875,1875,1870,1870,2290
20210707,1411,1875,1875,1870,1875,11031
20210707,1412,1870,1875,1870,1875,9053
20210707,1413,1870,1875,1870,1870,947
20210707,1414,1875,1875,1870,1875,5256
20210707,1415,1875,1875,1870,1870,7337
20210707,1416,1875,1875,1870,1875,14584
20210707,1417,1875,1875,1870,1870,14927
20210707,1418,1875,1880,1870,1880,8490028
20210707,1419,1880,1880,1875,1880,141508
20210707,1420,1880,1880,1870,1875,944175
20210707,1421,1875,1875,1870,1875,270934
20210707,1422,1870,1875,1870,1875,66350
20210707,1423,1875,1875,1870,1875,14698
20210707,1424,1870,1875,1870,1875,66022
20210707,1425,1875,1875,1870,1870,69989
20210707,1426,1870,1875,1870,1870,18012
20210707,1427,1870,1875,1870,1870,80772
20210707,1428,1870,1875,1870,1870,28052
20210707,1429,1875,1875,1870,1875,5170
20210707,1430,1870,1875,1870,1870,1526
20210707,1431,1875,1875,1870,1875,93640
20210707,1432,1870,1875,1870,1870,199725
20210707,1433,1870,1875,1870,1870,3806929
20210707,1434,1870,1875,1870,1870,416626
20210707,1435,1870,1875,1870,1870,26762
20210707,1436,1870,1875,1870,1870,32884
20210707,1437,1870,1875,1865,1870,213828
20210707,1438,1870,1870,1865,1870,9132
20210707,1439,1870,1870,1865,1870,13029
20210707,1440,1870,1870,1865,1865,2490
20210707,1441,1870,1870,1865,1865,47797
20210707,1442,1865,1870,1865,1870,453624
20210707,1443,1870,1870,1870,1870,5566
20210707,1444,1870,1875,1865,1870,116175
20210707,1445,1870,1875,1870,1875,12220
20210707,1446,1875,1875,1870,1870,426
20210707,1447,1870,1875,1870,1875,21391
20210707,1448,1875,1875,1870,1875,133019
20210707,1449,1870,1870,1865,1870,106588
20210707,1450,1870,1870,1865,1870,21422
20210707,1451,1865,1870,1865,1865,27527
20210707,1452,1870,1870,1865,1870,52396
20210707,1453,1870,1870,1865,1870,281907
20210707,1454,1865,1870,1865,1870,522
20210707,1455,1865,1870,1865,1870,5798
20210707,1456,1865,1870,1865,1865,42177
20210707,1457,1870,1870,1865,1865,35642
20210707,1458,1870,1870,1865,1870,19301
20210707,1459,1870,1870,1865,1870,22565
20210707,1500,1870,1870,1865,1870,54943
20210707,1501,1865,1870,1865,1865,9280
20210707,1502,1865,1875,1865,1870,649768
20210707,1503,1870,1875,1870,1870,4015
20210707,1504,1875,1875,1870,1870,483674
20210707,1505,1870,1870,1865,1870,108443
20210707,1506,1865,1875,1865,1870,415537
20210707,1507,1865,1870,1865,1865,40823
20210707,1508,1870,1870,1865,1870,12374
20210707,1509,1870,1870,1865,1870,27763
20210707,1510,1870,1870,1865,1870,116813
20210707,1511,1870,1870,1865,1870,54492
20210707,1512,1865,1870,1865,1870,17615
20210707,1513,1865,1870,1865,1870,19873
20210707,1514,1870,1870,1865,1865,44836
20210707,1515,1865,1870,1865,1870,138402
20210707,1516,1870,1870,1865,1870,6470
20210707,1517,1870,1870,1865,1870,265292
20210707,1518,1870,1870,1865,1870,67701
20210707,1519,1870,1870,1865,1870,61931
20210707,1520,1865,1870,1865,1870,198226
20210707,1530,1865,1865,1865,1865,1448206