날짜,시간,시가,고가,저가,종가,거래량
20210702,0901,1880,1885,1875,1880,7059264
20210702,0902,1880,1885,1875,1875,1443309
20210702,0903,1875,1880,1875,1880,378059
20210702,0904,1875,1880,1875,1880,123943
20210702,0905,1880,1880,1875,1875,197385
20210702,0906,1875,1880,1875,1880,172388
20210702,0907,1880,1880,1870,1875,1223085
20210702,0908,1870,1875,1870,1875,163457
20210702,0909,1875,1875,1870,1870,130774
20210702,0910,1870,1875,1870,1870,128650
20210702,0911,1875,1875,1870,1870,723152
20210702,0912,1870,1875,1870,1870,276249
20210702,0913,1875,1875,1865,1870,3041190
20210702,0914,1870,1875,1870,1870,93821
20210702,0915,1875,1875,1870,1875,32658
20210702,0916,1870,1875,1870,1870,99669
20210702,0917,1870,1875,1870,1870,868090
20210702,0918,1875,1875,1870,1870,62215
20210702,0919,1875,1875,1865,1870,1723299
20210702,0920,1870,1870,1865,1870,33328
20210702,0921,1865,1870,1865,1870,43256
20210702,0922,1865,1870,1865,1865,54328
20210702,0923,1865,1870,1865,1865,32230
20210702,0924,1865,1870,1865,1865,25795
20210702,0925,1865,1870,1865,1865,73346
20210702,0926,1865,1870,1865,1865,1730
20210702,0927,1870,1870,1865,1870,501802
20210702,0928,1865,1870,1865,1870,183095
20210702,0929,1865,1870,1865,1870,698966
20210702,0930,1870,1870,1865,1865,135474
20210702,0931,1865,1870,1865,1870,5861
20210702,0932,1865,1870,1865,1865,38611
20210702,0933,1865,1870,1865,1870,26002
20210702,0934,1865,1870,1865,1865,56827
20210702,0935,1865,1870,1865,1865,90352
20210702,0936,1865,1870,1865,1870,2376
20210702,0937,1865,1870,1865,1870,96057
20210702,0938,1870,1870,1865,1870,230093
20210702,0939,1870,1870,1865,1870,29920
20210702,0940,1870,1870,1865,1870,51039
20210702,0941,1865,1870,1865,1870,7979
20210702,0942,1865,1870,1865,1865,65554
20210702,0943,1865,1870,1860,1865,5335297
20210702,0944,1860,1865,1860,1865,95920
20210702,0945,1860,1865,1860,1865,420791
20210702,0946,1865,1865,1860,1865,129140
20210702,0947,1865,1865,1860,1865,53759
20210702,0948,1865,1865,1860,1865,418535
20210702,0949,1865,1865,1860,1865,57041
20210702,0950,1865,1865,1860,1860,30065
20210702,0951,1860,1865,1860,1860,6056
20210702,0952,1865,1865,1860,1865,52748
20210702,0953,1860,1865,1860,1865,754612
20210702,0954,1865,1865,1860,1865,43647
20210702,0955,1860,1865,1860,1865,101943
20210702,0956,1865,1865,1860,1865,305563
20210702,0957,1865,1865,1860,1860,90137
20210702,0958,1865,1865,1860,1860,25934
20210702,0959,1860,1865,1860,1865,4152
20210702,1000,1865,1865,1860,1865,146903
20210702,1001,1860,1865,1860,1865,998868
20210702,1002,1860,1865,1860,1865,8158
20210702,1003,1865,1865,1860,1865,41491
20210702,1004,1860,1865,1860,1865,8051
20210702,1005,1865,1865,1860,1865,3525
20210702,1006,1860,1865,1860,1865,43025
20210702,1007,1860,1865,1860,1865,12821
20210702,1008,1860,1865,1860,1860,6592
20210702,1009,1860,1865,1860,1865,56441
20210702,1010,1860,1865,1860,1865,49153
20210702,1011,1865,1865,1860,1860,128286
20210702,1012,1865,1865,1860,1865,72913
20210702,1013,1865,1865,1860,1865,18612
20210702,1014,1860,1865,1860,1865,5773
20210702,1015,1865,1865,1860,1860,27962
20210702,1016,1860,1865,1860,1860,1802
20210702,1017,1860,1865,1860,1860,4375
20210702,1018,1865,1865,1860,1860,13285
20210702,1019,1865,1865,1860,1865,31954
20210702,1020,1865,1865,1860,1865,19324
20210702,1021,1860,1865,1860,1865,14031
20210702,1022,1860,1865,1860,1865,1873
20210702,1023,1865,1865,1860,1865,1246
20210702,1024,1865,1865,1860,1860,57317
20210702,1025,1860,1865,1860,1865,23164
20210702,1026,1860,1865,1860,1865,22801
20210702,1027,1865,1865,1860,1865,30530
20210702,1028,1865,1865,1860,1865,58223
20210702,1029,1860,1865,1860,1865,65266
20210702,1030,1865,1865,1860,1860,245270
20210702,1031,1860,1865,1860,1865,76581
20210702,1032,1865,1870,1860,1870,3457338
20210702,1033,1870,1870,1865,1870,295087
20210702,1034,1870,1870,1865,1870,5961
20210702,1035,1870,1870,1865,1870,10519
20210702,1036,1870,1870,1865,1865,6498
20210702,1037,1865,1870,1860,1865,639185
20210702,1038,1860,1870,1860,1865,4745
20210702,1039,1865,1865,1860,1860,1078767
20210702,1040,1865,1865,1860,1860,114447
20210702,1041,1865,1865,1860,1865,376050
20210702,1042,1860,1870,1860,1870,771561
20210702,1043,1865,1870,1865,1870,55765
20210702,1044,1870,1870,1865,1870,6997
20210702,1045,1870,1870,1865,1870,1317
20210702,1046,1865,1870,1865,1865,530
20210702,1047,1870,1870,1865,1870,9787
20210702,1048,1870,1870,1865,1870,15197
20210702,1049,1865,1870,1865,1865,71071
20210702,1050,1870,1870,1865,1870,9642
20210702,1051,1870,1870,1865,1870,41757
20210702,1052,1870,1870,1865,1870,3735146
20210702,1053,1870,1875,1865,1875,231525
20210702,1054,1870,1875,1870,1875,103775
20210702,1055,1870,1875,1870,1870,55088
20210702,1056,1875,1875,1865,1870,161822
20210702,1057,1870,1875,1865,1870,325445
20210702,1058,1870,1870,1865,1870,111441
20210702,1059,1865,1875,1865,1870,256087
20210702,1100,1875,1875,1870,1875,1309450
20210702,1101,1875,1875,1870,1875,316166
20210702,1102,1870,1875,1870,1875,13932
20210702,1103,1875,1875,1870,1875,110957
20210702,1104,1875,1880,1870,1875,1006634
20210702,1105,1875,1875,1870,1875,533836
20210702,1106,1875,1875,1870,1875,8677
20210702,1107,1875,1875,1870,1875,18523
20210702,1108,1875,1875,1870,1870,26206
20210702,1109,1875,1875,1870,1875,34323
20210702,1110,1875,1875,1870,1875,26913
20210702,1111,1870,1875,1870,1870,39251
20210702,1112,1875,1875,1870,1870,926824
20210702,1113,1875,1875,1865,1865,2007633
20210702,1114,1870,1875,1865,1875,126758
20210702,1115,1875,1875,1870,1870,13463
20210702,1116,1870,1875,1870,1875,268956
20210702,1117,1875,1875,1870,1870,6558
20210702,1118,1870,1875,1870,1870,45455
20210702,1119,1870,1875,1870,1875,15166
20210702,1120,1875,1875,1870,1875,11502
20210702,1121,1875,1875,1870,1870,93556
20210702,1122,1870,1875,1870,1875,11998
20210702,1123,1875,1875,1870,1870,1258
20210702,1124,1870,1875,1870,1870,7006
20210702,1125,1875,1875,1870,1875,26712
20210702,1126,1870,1875,1870,1875,71150
20210702,1127,1875,1875,1870,1875,4062
20210702,1128,1875,1875,1870,1875,11906
20210702,1129,1875,1880,1870,1875,3863144
20210702,1130,1870,1875,1870,1870,6588
20210702,1131,1870,1875,1870,1875,10047
20210702,1132,1875,1875,1870,1875,36440
20210702,1133,1870,1875,1870,1875,19369
20210702,1134,1875,1875,1870,1870,15383
20210702,1135,1875,1875,1870,1875,1120
20210702,1136,1870,1875,1870,1870,37901
20210702,1137,1870,1875,1865,1870,2481919
20210702,1138,1870,1875,1870,1870,33674
20210702,1139,1875,1875,1870,1875,49370
20210702,1140,1875,1875,1870,1870,69817
20210702,1141,1870,1875,1870,1870,7641
20210702,1142,1870,1875,1870,1875,20409
20210702,1143,1875,1875,1870,1870,5798
20210702,1144,1875,1875,1870,1875,12595
20210702,1145,1875,1875,1870,1875,415
20210702,1146,1870,1875,1870,1870,102617
20210702,1147,1875,1875,1870,1875,1352
20210702,1148,1870,1875,1870,1875,16813
20210702,1149,1875,1875,1870,1870,9069
20210702,1150,1870,1875,1870,1870,50359
20210702,1151,1870,1870,1865,1870,770628
20210702,1152,1870,1875,1865,1870,793051
20210702,1153,1875,1875,1870,1875,1028
20210702,1154,1870,1875,1870,1875,33347
20210702,1155,1875,1875,1870,1875,7271
20210702,1156,1875,1875,1870,1870,2011
20210702,1157,1870,1875,1870,1870,19943
20210702,1158,1875,1875,1870,1870,1568
20210702,1159,1870,1875,1870,1875,2632
20210702,1200,1870,1875,1870,1875,27
20210702,1201,1875,1875,1870,1870,3566
20210702,1202,1870,1875,1870,1875,23134
20210702,1203,1875,1875,1870,1870,44
20210702,1204,1870,1875,1870,1875,12147
20210702,1205,1870,1875,1870,1870,45064
20210702,1206,1875,1875,1870,1870,58
20210702,1207,1870,1875,1870,1875,6087
20210702,1208,1870,1875,1870,1870,6240
20210702,1209,1875,1875,1870,1870,5749
20210702,1210,1870,1875,1870,1870,7157
20210702,1211,1875,1875,1870,1870,2675
20210702,1212,1870,1875,1870,1870,11285
20210702,1213,1875,1875,1870,1870,29574
20210702,1214,1875,1875,1870,1875,11543
20210702,1215,1875,1875,1870,1870,17047
20210702,1216,1870,1875,1870,1870,5347
20210702,1217,1875,1875,1870,1870,1919
20210702,1218,1875,1875,1870,1875,27729
20210702,1219,1870,1875,1870,1870,7810
20210702,1220,1870,1875,1870,1875,832
20210702,1221,1870,1875,1870,1870,7204
20210702,1222,1870,1875,1865,1870,1176693
20210702,1223,1870,1875,1870,1870,8824
20210702,1224,1870,1875,1870,1875,22088
20210702,1225,1875,1875,1870,1870,19
20210702,1226,1870,1875,1870,1870,3136
20210702,1227,1870,1875,1870,1870,27093
20210702,1228,1870,1875,1870,1870,24116
20210702,1229,1870,1875,1865,1870,558759
20210702,1230,1870,1875,1870,1875,1614
20210702,1231,1870,1875,1870,1870,100999
20210702,1232,1870,1875,1865,1870,156203
20210702,1233,1870,1870,1865,1870,132248
20210702,1234,1865,1875,1865,1870,71578
20210702,1235,1875,1875,1865,1870,395907
20210702,1236,1870,1875,1870,1870,347581
20210702,1237,1870,1870,1865,1870,678393
20210702,1238,1870,1870,1865,1865,4681
20210702,1239,1870,1875,1865,1870,94591
20210702,1240,1870,1870,1865,1870,6617
20210702,1241,1870,1875,1870,1870,110900
20210702,1242,1870,1870,1865,1870,15761
20210702,1243,1870,1870,1865,1865,30583
20210702,1244,1870,1870,1865,1870,5718
20210702,1245,1870,1870,1865,1865,5434
20210702,1246,1870,1870,1865,1870,415
20210702,1247,1865,1870,1865,1870,13268
20210702,1248,1870,1870,1865,1865,3982
20210702,1249,1865,1870,1865,1865,5527
20210702,1250,1865,1870,1865,1865,10204
20210702,1251,1870,1870,1865,1870,57
20210702,1252,1870,1870,1865,1870,9271
20210702,1253,1865,1870,1865,1865,8681
20210702,1254,1865,1875,1865,1875,113112
20210702,1255,1870,1875,1870,1875,35855
20210702,1256,1870,1875,1870,1875,1349
20210702,1257,1875,1875,1865,1875,85337
20210702,1258,1875,1875,1870,1875,180940
20210702,1259,1870,1875,1870,1870,7265
20210702,1300,1870,1875,1870,1870,1814
20210702,1301,1875,1875,1865,1870,408660
20210702,1302,1865,1875,1865,1870,133370
20210702,1303,1870,1870,1870,1870,6000
20210702,1304,1870,1870,1865,1870,55016
20210702,1305,1870,1870,1865,1865,9144
20210702,1306,1865,1870,1865,1870,2722
20210702,1307,1870,1870,1865,1870,13506
20210702,1308,1870,1870,1870,1870,11023
20210702,1309,1870,1870,1865,1865,149128
20210702,1310,1870,1870,1870,1870,58946
20210702,1311,1870,1870,1865,1870,21550
20210702,1312,1865,1870,1865,1865,1106
20210702,1313,1865,1870,1865,1870,1507
20210702,1314,1870,1870,1865,1865,3045
20210702,1315,1870,1870,1865,1865,761
20210702,1316,1865,1870,1865,1865,10126
20210702,1317,1870,1870,1865,1870,18688
20210702,1318,1870,1870,1865,1870,3622
20210702,1319,1870,1875,1870,1875,26813
20210702,1320,1875,1875,1870,1870,1661
20210702,1321,1875,1875,1870,1870,10494
20210702,1322,1870,1875,1870,1875,2725
20210702,1323,1875,1875,1870,1875,1736
20210702,1324,1875,1875,1870,1870,14137
20210702,1325,1870,1875,1870,1875,3040
20210702,1326,1875,1875,1870,1875,24
20210702,1327,1870,1875,1870,1875,714
20210702,1328,1870,1875,1870,1875,1816
20210702,1329,1875,1875,1870,1870,5515
20210702,1330,1875,1875,1870,1875,11002
20210702,1331,1875,1875,1870,1875,1765
20210702,1332,1875,1875,1870,1875,1739
20210702,1333,1870,1875,1870,1875,20795
20210702,1334,1875,1875,1870,1875,71
20210702,1335,1870,1875,1870,1870,22864
20210702,1336,1870,1875,1870,1875,65108
20210702,1337,1875,1875,1870,1870,1314
20210702,1338,1870,1875,1870,1870,2034
20210702,1339,1870,1875,1870,1870,5141
20210702,1340,1875,1875,1870,1875,1547
20210702,1341,1875,1875,1870,1875,12507
20210702,1342,1875,1875,1870,1875,3647
20210702,1343,1875,1875,1870,1875,15509
20210702,1344,1875,1875,1870,1875,60154
20210702,1345,1870,1875,1870,1875,50080
20210702,1346,1875,1880,1870,1880,2795252
20210702,1347,1875,1880,1875,1880,278914
20210702,1348,1875,1880,1875,1875,15397
20210702,1349,1880,1880,1875,1880,4459
20210702,1350,1880,1880,1875,1875,21130
20210702,1351,1880,1880,1875,1880,9981
20210702,1352,1875,1880,1875,1875,14857
20210702,1353,1880,1880,1875,1880,43351
20210702,1354,1880,1880,1875,1880,69637
20210702,1355,1880,1880,1875,1875,1538004
20210702,1356,1875,1880,1875,1875,3921
20210702,1357,1880,1880,1875,1880,38657
20210702,1358,1880,1880,1875,1875,210980
20210702,1359,1875,1880,1875,1880,42108
20210702,1400,1875,1880,1875,1880,29315
20210702,1401,1875,1880,1875,1880,344
20210702,1402,1875,1880,1875,1880,4828
20210702,1403,1875,1880,1875,1875,3899
20210702,1404,1875,1880,1875,1880,186802
20210702,1405,1875,1880,1875,1875,148835
20210702,1406,1880,1880,1875,1880,13334
20210702,1407,1880,1880,1875,1880,101061
20210702,1408,1880,1880,1875,1875,146078
20210702,1409,1875,1880,1875,1875,86741
20210702,1410,1875,1880,1875,1875,13280
20210702,1411,1880,1880,1875,1880,15669
20210702,1412,1880,1880,1875,1875,34773
20210702,1413,1880,1880,1875,1880,59080
20210702,1414,1880,1880,1875,1880,8570
20210702,1415,1880,1880,1875,1880,11345
20210702,1416,1875,1880,1875,1880,16630
20210702,1417,1875,1880,1875,1875,4866
20210702,1418,1875,1880,1875,1875,6732
20210702,1419,1875,1880,1875,1875,22204
20210702,1420,1875,1880,1875,1875,28397
20210702,1421,1880,1880,1875,1880,41482
20210702,1422,1880,1880,1875,1880,1717885
20210702,1423,1880,1880,1875,1875,6658
20210702,1424,1880,1880,1875,1880,18341
20210702,1425,1880,1880,1875,1875,18633
20210702,1426,1875,1880,1875,1880,62369
20210702,1427,1875,1880,1875,1875,9938
20210702,1428,1880,1880,1875,1875,35063
20210702,1429,1875,1880,1875,1880,86468
20210702,1430,1880,1880,1875,1875,1283153
20210702,1431,1880,1880,1875,1875,47098
20210702,1432,1875,1880,1875,1880,3282
20210702,1433,1875,1880,1875,1875,24817
20210702,1434,1875,1880,1875,1875,10958
20210702,1435,1880,1880,1875,1875,15575
20210702,1436,1875,1880,1875,1875,47305
20210702,1437,1880,1880,1875,1875,7467
20210702,1438,1875,1880,1875,1875,38787
20210702,1439,1875,1880,1875,1880,22558
20210702,1440,1875,1880,1875,1875,11437
20210702,1441,1880,1880,1875,1880,19093
20210702,1442,1880,1880,1875,1880,34739
20210702,1443,1880,1880,1875,1880,4640
20210702,1444,1875,1880,1875,1880,7149
20210702,1445,1880,1880,1875,1880,6551
20210702,1446,1875,1880,1875,1875,3081
20210702,1447,1880,1880,1875,1880,39353
20210702,1448,1875,1880,1875,1880,26445
20210702,1449,1875,1880,1875,1875,5866
20210702,1450,1875,1880,1875,1880,5191
20210702,1451,1880,1880,1875,1875,72292
20210702,1452,1880,1880,1875,1875,14157
20210702,1453,1875,1880,1875,1880,36709
20210702,1454,1880,1880,1875,1875,7435
20210702,1455,1875,1880,1875,1875,15513
20210702,1456,1880,1880,1875,1875,9513
20210702,1457,1875,1880,1875,1880,17546
20210702,1458,1880,1880,1875,1875,10230
20210702,1459,1880,1880,1875,1880,13055
20210702,1500,1875,1880,1875,1880,48120
20210702,1501,1875,1880,1875,1880,98020
20210702,1502,1880,1880,1875,1880,263454
20210702,1503,1875,1880,1875,1880,141442
20210702,1504,1875,1880,1875,1875,82526
20210702,1505,1875,1880,1875,1875,218670
20210702,1506,1880,1880,1875,1880,50332
20210702,1507,1880,1880,1875,1880,33460
20210702,1508,1880,1880,1875,1875,57546
20210702,1509,1880,1880,1875,1875,60922
20210702,1510,1875,1880,1875,1880,9496
20210702,1511,1880,1880,1875,1880,5411
20210702,1512,1880,1880,1875,1875,150236
20210702,1513,1875,1880,1875,1875,8209
20210702,1514,1875,1880,1875,1875,205665
20210702,1515,1875,1880,1875,1880,287434
20210702,1516,1880,1880,1875,1875,65255
20210702,1517,1875,1880,1875,1880,112203
20210702,1518,1880,1880,1875,1875,45076
20210702,1519,1875,1880,1875,1875,54890
20210702,1520,1880,1880,1875,1875,139562
20210702,1530,1880,1880,1880,1880,2919640