날짜,시간,시가,고가,저가,종가,거래량
20210716,0901,1885,1890,1880,1885,5500402
20210716,0902,1890,1895,1885,1890,8133126
20210716,0903,1890,1895,1885,1890,2387273
20210716,0904,1890,1890,1885,1885,570296
20210716,0905,1890,1890,1885,1885,1401686
20210716,0906,1890,1890,1885,1890,116890
20210716,0907,1885,1895,1885,1895,3287969
20210716,0908,1890,1895,1885,1890,670071
20210716,0909,1885,1895,1885,1890,971054
20210716,0910,1890,1895,1885,1885,702158
20210716,0911,1890,1890,1885,1885,51281
20210716,0912,1890,1890,1885,1890,56936
20210716,0913,1890,1890,1885,1890,56490
20210716,0914,1890,1890,1885,1890,42556
20210716,0915,1890,1890,1885,1885,34588
20210716,0916,1890,1890,1880,1880,2130436
20210716,0917,1880,1890,1880,1885,864194
20210716,0918,1885,1890,1880,1885,365715
20210716,0919,1885,1890,1885,1890,69025
20210716,0920,1890,1890,1885,1890,50430
20210716,0921,1890,1890,1885,1885,29573
20210716,0922,1890,1890,1885,1890,21234
20210716,0923,1885,1890,1885,1885,41997
20210716,0924,1890,1890,1885,1885,25497
20210716,0925,1885,1890,1885,1885,44844
20210716,0926,1890,1890,1885,1885,247321
20210716,0927,1885,1890,1885,1885,71256
20210716,0928,1890,1890,1885,1885,35285
20210716,0929,1890,1890,1885,1885,9335
20210716,0930,1885,1890,1885,1890,228667
20210716,0931,1890,1890,1885,1890,10833
20210716,0932,1890,1890,1885,1885,17158
20210716,0933,1885,1890,1885,1890,14875
20210716,0934,1890,1890,1885,1890,19223
20210716,0935,1885,1890,1885,1885,50292
20210716,0936,1890,1890,1885,1885,6704
20210716,0937,1890,1895,1885,1890,7842023
20210716,0938,1890,1890,1885,1890,277952
20210716,0939,1890,1890,1885,1890,28668
20210716,0940,1885,1890,1885,1885,10450
20210716,0941,1885,1890,1885,1890,174908
20210716,0942,1890,1890,1885,1890,58270
20210716,0943,1890,1895,1890,1895,1609497
20210716,0944,1895,1895,1890,1890,39583
20210716,0945,1895,1895,1890,1895,70253
20210716,0946,1890,1895,1890,1895,21652
20210716,0947,1890,1895,1890,1890,56493
20210716,0948,1890,1895,1890,1890,55205
20210716,0949,1895,1895,1890,1895,32690
20210716,0950,1895,1895,1890,1895,123364
20210716,0951,1895,1895,1890,1895,55681
20210716,0952,1890,1895,1890,1895,77686
20210716,0953,1895,1895,1890,1895,2055373
20210716,0954,1895,1895,1890,1895,800923
20210716,0955,1895,1895,1890,1895,2047271
20210716,0956,1895,1900,1895,1900,1276591
20210716,0957,1900,1900,1895,1895,96988
20210716,0958,1900,1900,1895,1895,164798
20210716,0959,1895,1900,1895,1895,1174876
20210716,1000,1895,1900,1890,1900,1716715
20210716,1001,1895,1900,1895,1900,56822
20210716,1002,1900,1900,1895,1895,28560
20210716,1003,1895,1900,1895,1900,77851
20210716,1004,1900,1900,1895,1900,57607
20210716,1005,1900,1900,1895,1900,205477
20210716,1006,1900,1900,1895,1900,54136
20210716,1007,1895,1900,1895,1895,27636
20210716,1008,1900,1900,1895,1900,44526
20210716,1009,1895,1900,1895,1895,34321
20210716,1010,1895,1900,1895,1895,791188
20210716,1011,1900,1900,1895,1895,253807
20210716,1012,1895,1900,1895,1895,404352
20210716,1013,1900,1900,1890,1895,2036723
20210716,1014,1900,1900,1890,1890,483438
20210716,1015,1895,1900,1890,1895,460712
20210716,1016,1895,1900,1890,1895,628764
20210716,1017,1900,1900,1895,1895,133601
20210716,1018,1900,1900,1895,1895,110252
20210716,1019,1895,1895,1890,1890,480574
20210716,1020,1890,1895,1890,1890,52781
20210716,1021,1895,1895,1890,1895,11453
20210716,1022,1890,1895,1890,1895,353006
20210716,1023,1895,1895,1890,1895,31442
20210716,1024,1895,1895,1890,1890,22762
20210716,1025,1895,1895,1890,1890,19204
20210716,1026,1890,1895,1890,1890,63506
20210716,1027,1890,1895,1890,1895,73707
20210716,1028,1895,1895,1890,1890,388312
20210716,1029,1890,1895,1890,1890,16378
20210716,1030,1895,1895,1890,1890,28542
20210716,1031,1890,1895,1890,1890,206104
20210716,1032,1890,1895,1885,1885,1937964
20210716,1033,1890,1890,1885,1885,54472
20210716,1034,1885,1890,1885,1890,18521
20210716,1035,1890,1890,1885,1890,69169
20210716,1036,1885,1890,1885,1890,74651
20210716,1037,1890,1895,1885,1890,1586064
20210716,1038,1890,1895,1885,1895,652796
20210716,1039,1890,1895,1890,1890,45304
20210716,1040,1895,1895,1885,1890,420701
20210716,1041,1890,1895,1890,1895,13190
20210716,1042,1890,1895,1885,1895,813556
20210716,1043,1895,1895,1890,1895,22368
20210716,1044,1890,1895,1890,1895,32991
20210716,1045,1890,1895,1890,1890,150552
20210716,1046,1890,1895,1890,1895,30923
20210716,1047,1895,1895,1890,1890,3763
20210716,1048,1895,1895,1890,1895,19365
20210716,1049,1890,1895,1890,1890,84
20210716,1050,1895,1895,1890,1890,6213
20210716,1051,1890,1895,1890,1890,15014
20210716,1052,1895,1895,1890,1895,18345
20210716,1053,1895,1895,1890,1895,92254
20210716,1054,1890,1895,1890,1890,237533
20210716,1055,1890,1900,1890,1895,2630751
20210716,1056,1895,1900,1890,1895,1496778
20210716,1057,1895,1900,1895,1900,81950
20210716,1058,1900,1900,1890,1895,253193
20210716,1059,1895,1900,1890,1895,251772
20210716,1100,1895,1900,1895,1900,123607
20210716,1101,1900,1900,1890,1895,513869
20210716,1102,1895,1895,1890,1895,225630
20210716,1103,1895,1895,1890,1895,1007626
20210716,1104,1890,1895,1890,1890,37684
20210716,1105,1890,1895,1890,1890,53382
20210716,1106,1890,1895,1890,1895,7298
20210716,1107,1890,1895,1890,1895,2031
20210716,1108,1895,1895,1890,1895,8699
20210716,1109,1895,1895,1890,1890,2409
20210716,1110,1895,1895,1890,1890,2201
20210716,1111,1895,1895,1890,1890,33567
20210716,1112,1890,1895,1890,1890,1324
20210716,1113,1890,1895,1890,1895,21322
20210716,1114,1890,1895,1890,1890,50275
20210716,1115,1890,1895,1890,1890,11158
20210716,1116,1895,1895,1890,1895,335122
20210716,1117,1890,1895,1890,1895,138994
20210716,1118,1890,1890,1885,1890,1737345
20210716,1119,1890,1895,1885,1890,1712479
20210716,1120,1895,1895,1890,1890,93543
20210716,1121,1890,1890,1885,1890,104994
20210716,1122,1890,1895,1890,1895,180309
20210716,1123,1890,1895,1890,1890,202461
20210716,1124,1890,1895,1890,1895,18604
20210716,1125,1890,1895,1890,1895,19
20210716,1126,1890,1895,1890,1895,10020
20210716,1127,1895,1895,1890,1890,60385
20210716,1128,1890,1895,1890,1890,5475
20210716,1129,1895,1895,1890,1890,3764
20210716,1130,1895,1895,1890,1890,268
20210716,1131,1895,1895,1890,1895,30
20210716,1132,1895,1895,1890,1890,6319
20210716,1133,1890,1895,1890,1890,3175
20210716,1134,1890,1895,1890,1890,38888
20210716,1135,1895,1895,1890,1890,3810
20210716,1136,1890,1895,1890,1890,25639
20210716,1137,1895,1895,1890,1895,4903
20210716,1138,1895,1895,1890,1895,27714
20210716,1139,1895,1895,1890,1895,11281
20210716,1140,1895,1895,1890,1895,110
20210716,1141,1890,1895,1890,1895,61317
20210716,1142,1895,1895,1890,1895,36609
20210716,1143,1895,1895,1890,1895,2785
20210716,1144,1890,1895,1890,1890,11
20210716,1145,1890,1895,1890,1890,12381
20210716,1146,1895,1895,1890,1890,41447
20210716,1147,1895,1895,1890,1890,38
20210716,1148,1895,1895,1890,1895,11250
20210716,1149,1895,1895,1890,1895,2597
20210716,1150,1895,1895,1890,1890,11105
20210716,1151,1895,1895,1890,1895,6366
20210716,1152,1890,1895,1890,1895,5314
20210716,1153,1890,1895,1890,1895,26387
20210716,1154,1890,1895,1890,1890,8392
20210716,1155,1890,1895,1890,1895,1540
20210716,1156,1895,1895,1890,1890,9795
20210716,1157,1890,1895,1890,1890,13811
20210716,1158,1895,1895,1890,1895,5028
20210716,1159,1890,1895,1890,1890,112028
20210716,1200,1895,1895,1890,1890,10516
20210716,1201,1890,1895,1890,1895,7350
20210716,1202,1895,1895,1890,1895,136645
20210716,1203,1895,1895,1890,1890,11691
20210716,1204,1890,1895,1890,1895,30261
20210716,1205,1895,1895,1890,1890,78128
20210716,1206,1890,1895,1890,1890,6314
20210716,1207,1895,1895,1890,1895,48
20210716,1208,1895,1895,1890,1895,2007
20210716,1209,1890,1895,1890,1895,3587
20210716,1210,1895,1895,1890,1890,17672
20210716,1211,1895,1895,1890,1890,368899
20210716,1212,1890,1895,1890,1890,25364
20210716,1213,1895,1895,1890,1890,1136
20210716,1214,1890,1895,1890,1890,12082
20210716,1215,1890,1895,1890,1895,1175
20210716,1216,1895,1895,1890,1895,1312
20210716,1217,1895,1895,1890,1890,1770
20210716,1218,1890,1895,1890,1890,29473
20210716,1219,1895,1895,1890,1890,3997
20210716,1220,1895,1895,1890,1895,10409
20210716,1221,1890,1895,1890,1895,7
20210716,1222,1890,1895,1890,1895,7042
20210716,1223,1890,1895,1890,1895,14
20210716,1224,1895,1900,1890,1900,3111836
20210716,1225,1900,1900,1890,1895,922548
20210716,1226,1895,1900,1890,1895,253116
20210716,1227,1895,1895,1890,1895,559980
20210716,1228,1895,1900,1890,1895,111551
20210716,1229,1895,1895,1890,1895,89998
20210716,1230,1895,1895,1890,1895,6001
20210716,1231,1895,1895,1890,1890,103
20210716,1232,1895,1895,1890,1890,7978
20210716,1233,1890,1895,1890,1890,40414
20210716,1234,1890,1895,1890,1890,14619
20210716,1235,1895,1895,1890,1890,258354
20210716,1236,1890,1895,1890,1890,18536
20210716,1237,1890,1895,1890,1890,27476
20210716,1238,1895,1895,1890,1890,9404
20210716,1239,1890,1895,1890,1895,114711
20210716,1240,1890,1895,1890,1895,316962
20210716,1241,1895,1895,1890,1895,846660
20210716,1242,1890,1895,1890,1895,9273
20210716,1243,1895,1895,1890,1895,8211
20210716,1244,1890,1895,1890,1890,7454
20210716,1245,1890,1895,1890,1895,83446
20210716,1246,1895,1895,1890,1890,5482
20210716,1247,1895,1895,1890,1890,25656
20210716,1248,1890,1895,1890,1890,54509
20210716,1249,1890,1895,1890,1890,205
20210716,1250,1890,1895,1890,1895,41176
20210716,1251,1895,1895,1890,1890,58643
20210716,1252,1890,1895,1890,1895,1388
20210716,1253,1895,1895,1890,1890,213459
20210716,1254,1890,1895,1890,1890,7295
20210716,1255,1895,1895,1890,1895,29401
20210716,1256,1895,1895,1890,1890,1088
20210716,1257,1895,1895,1890,1890,142
20210716,1258,1895,1895,1890,1895,100075
20210716,1259,1895,1895,1890,1895,21165
20210716,1300,1895,1895,1890,1895,1372
20210716,1301,1895,1895,1890,1895,13324
20210716,1302,1890,1895,1890,1895,183486
20210716,1303,1895,1895,1890,1895,49099
20210716,1304,1890,1895,1890,1890,12879
20210716,1305,1895,1895,1890,1895,1086
20210716,1306,1895,1895,1895,1895,7577
20210716,1307,1890,1895,1890,1895,16865
20210716,1308,1895,1895,1890,1895,6210
20210716,1309,1895,1895,1890,1895,11258
20210716,1310,1890,1895,1890,1895,16077
20210716,1311,1890,1895,1890,1890,26740
20210716,1312,1895,1895,1890,1890,14231
20210716,1313,1890,1895,1890,1890,6217
20210716,1314,1895,1895,1890,1895,23894
20210716,1315,1895,1895,1890,1890,1393
20210716,1316,1895,1895,1890,1895,29412
20210716,1317,1890,1895,1890,1895,13803
20210716,1318,1890,1895,1890,1890,4859
20210716,1319,1895,1895,1890,1890,529910
20210716,1320,1890,1895,1890,1890,7069
20210716,1321,1895,1895,1890,1890,120423
20210716,1322,1890,1895,1890,1890,5555
20210716,1323,1890,1890,1890,1890,407607
20210716,1324,1895,1895,1890,1890,164406
20210716,1325,1895,1895,1890,1890,32725
20210716,1326,1890,1895,1890,1895,6813
20210716,1327,1895,1895,1890,1890,2087
20210716,1328,1890,1895,1890,1890,14062
20210716,1329,1890,1895,1890,1890,20867
20210716,1330,1890,1895,1890,1890,27519
20210716,1331,1890,1895,1890,1890,22760
20210716,1332,1895,1895,1890,1890,11631
20210716,1333,1895,1895,1890,1890,40376
20210716,1334,1890,1895,1890,1890,383340
20210716,1335,1890,1895,1890,1890,52595
20210716,1336,1895,1895,1890,1895,140587
20210716,1337,1890,1895,1890,1890,249611
20210716,1338,1890,1895,1890,1890,185634
20210716,1339,1895,1895,1890,1895,14174
20210716,1340,1890,1895,1890,1890,38243
20210716,1341,1895,1895,1890,1890,29490
20210716,1342,1890,1890,1890,1890,156808
20210716,1343,1895,1895,1890,1890,19157
20210716,1344,1890,1895,1890,1895,24422
20210716,1345,1890,1895,1890,1890,6462
20210716,1346,1890,1895,1890,1895,29098
20210716,1347,1890,1895,1885,1885,1972604
20210716,1348,1885,1890,1885,1890,615296
20210716,1349,1890,1895,1885,1890,2030688
20210716,1350,1890,1895,1885,1890,1125041
20210716,1351,1890,1890,1885,1885,439210
20210716,1352,1885,1895,1885,1890,672955
20210716,1353,1890,1890,1890,1890,5158
20210716,1354,1890,1895,1890,1890,39764
20210716,1355,1890,1895,1890,1890,7031
20210716,1356,1890,1895,1890,1890,917867
20210716,1357,1890,1890,1885,1890,97368
20210716,1358,1890,1890,1885,1890,96549
20210716,1359,1885,1890,1885,1890,29054
20210716,1400,1890,1890,1885,1885,11454
20210716,1401,1885,1890,1880,1885,3363447
20210716,1402,1885,1885,1880,1885,193798
20210716,1403,1885,1885,1880,1885,67467
20210716,1404,1880,1885,1880,1885,31397
20210716,1405,1885,1885,1880,1880,14997
20210716,1406,1885,1885,1880,1885,24717
20210716,1407,1880,1885,1880,1880,41714
20210716,1408,1880,1885,1880,1880,188809
20210716,1409,1880,1885,1880,1885,184375
20210716,1410,1885,1885,1880,1885,15796
20210716,1411,1885,1885,1880,1885,23713
20210716,1412,1885,1885,1880,1880,10151
20210716,1413,1880,1885,1880,1885,23987
20210716,1414,1880,1885,1880,1880,31429
20210716,1415,1880,1885,1880,1880,22583
20210716,1416,1880,1885,1880,1880,5426
20210716,1417,1880,1885,1880,1880,42356
20210716,1418,1880,1885,1880,1880,108611
20210716,1419,1880,1885,1880,1885,24984
20210716,1420,1880,1885,1880,1885,24188
20210716,1421,1885,1885,1880,1880,55865
20210716,1422,1880,1885,1880,1880,3240505
20210716,1423,1880,1885,1880,1885,29410
20210716,1424,1880,1885,1880,1885,14168
20210716,1425,1880,1885,1880,1880,30394
20210716,1426,1885,1885,1880,1885,51514
20210716,1427,1880,1885,1880,1880,163103
20210716,1428,1885,1885,1880,1880,52318
20210716,1429,1885,1885,1880,1885,4266
20210716,1430,1880,1885,1880,1880,122034
20210716,1431,1885,1885,1880,1880,21576
20210716,1432,1880,1885,1880,1885,7609
20210716,1433,1885,1885,1880,1880,87729
20210716,1434,1880,1885,1880,1880,3818
20210716,1435,1885,1885,1880,1880,126548
20210716,1436,1885,1885,1880,1885,23951
20210716,1437,1885,1885,1880,1880,56885
20210716,1438,1885,1885,1880,1885,7273
20210716,1439,1885,1885,1880,1880,19089
20210716,1440,1880,1885,1880,1885,4226
20210716,1441,1885,1885,1880,1880,48566
20210716,1442,1880,1885,1880,1885,21015
20210716,1443,1880,1885,1880,1885,10214
20210716,1444,1885,1885,1880,1885,20483
20210716,1445,1880,1885,1880,1880,14990
20210716,1446,1880,1885,1880,1880,43694
20210716,1447,1880,1885,1880,1885,6021
20210716,1448,1880,1885,1880,1885,90547
20210716,1449,1880,1885,1880,1885,11261
20210716,1450,1880,1885,1880,1885,2654
20210716,1451,1885,1885,1880,1885,4994
20210716,1452,1885,1885,1880,1880,16129
20210716,1453,1880,1885,1880,1880,10454
20210716,1454,1880,1885,1880,1885,15042
20210716,1455,1885,1885,1880,1885,52663
20210716,1456,1885,1885,1880,1880,16186
20210716,1457,1885,1885,1880,1885,4410
20210716,1458,1880,1885,1880,1880,6919
20210716,1459,1880,1885,1880,1885,9322
20210716,1500,1885,1885,1880,1880,95213
20210716,1501,1885,1885,1880,1885,1011695
20210716,1502,1885,1885,1880,1885,972328
20210716,1503,1885,1890,1880,1885,1842286
20210716,1504,1885,1890,1880,1890,1218301
20210716,1505,1885,1890,1885,1885,30413
20210716,1506,1890,1890,1885,1885,18151
20210716,1507,1885,1890,1885,1890,22314
20210716,1508,1890,1890,1885,1890,22587
20210716,1509,1890,1890,1885,1885,52514
20210716,1510,1890,1890,1885,1890,14228
20210716,1511,1890,1890,1885,1890,14022
20210716,1512,1890,1890,1885,1885,12145
20210716,1513,1890,1890,1885,1885,35049
20210716,1514,1890,1890,1885,1890,52931
20210716,1515,1885,1890,1885,1885,80767
20210716,1516,1890,1890,1885,1890,35783
20210716,1517,1885,1890,1885,1890,185970
20210716,1518,1890,1890,1885,1885,28000
20210716,1519,1885,1890,1885,1885,82107
20210716,1520,1885,1890,1885,1885,184736
20210716,1530,1885,1885,1885,1885,2844178