날짜,시간,시가,고가,저가,종가,거래량
20210729,0901,1925,1925,1910,1910,5536245
20210729,0902,1915,1920,1910,1910,4104143
20210729,0903,1915,1915,1910,1910,1543591
20210729,0904,1915,1920,1910,1915,942746
20210729,0905,1915,1920,1910,1915,1876090
20210729,0906,1915,1915,1910,1915,608653
20210729,0907,1915,1915,1910,1915,270912
20210729,0908,1910,1915,1910,1915,291338
20210729,0909,1915,1915,1910,1915,273770
20210729,0910,1915,1915,1910,1915,175973
20210729,0911,1915,1915,1910,1910,500584
20210729,0912,1915,1920,1910,1915,1631993
20210729,0913,1920,1920,1915,1920,32924
20210729,0914,1920,1920,1910,1910,2308118
20210729,0915,1915,1915,1910,1915,395828
20210729,0916,1915,1920,1910,1915,1040257
20210729,0917,1915,1920,1915,1920,75919
20210729,0918,1920,1920,1915,1915,58534
20210729,0919,1915,1920,1915,1920,83901
20210729,0920,1915,1920,1915,1920,2917256
20210729,0921,1915,1920,1910,1910,359375
20210729,0922,1915,1915,1910,1915,139884
20210729,0923,1910,1915,1910,1915,1013357
20210729,0924,1915,1915,1910,1915,154212
20210729,0925,1915,1915,1905,1910,12646396
20210729,0926,1910,1915,1905,1910,1990133
20210729,0927,1915,1915,1910,1910,300257
20210729,0928,1910,1915,1910,1915,129797
20210729,0929,1910,1915,1910,1910,22807
20210729,0930,1915,1915,1910,1910,55671
20210729,0931,1910,1915,1910,1910,50412
20210729,0932,1915,1920,1910,1915,1962910
20210729,0933,1915,1920,1915,1915,194105
20210729,0934,1920,1920,1910,1915,1081408
20210729,0935,1915,1920,1910,1915,434197
20210729,0936,1915,1915,1910,1915,42308
20210729,0937,1915,1915,1910,1910,86308
20210729,0938,1910,1915,1910,1910,63865
20210729,0939,1915,1915,1910,1915,9903
20210729,0940,1910,1915,1910,1915,28751
20210729,0941,1915,1915,1910,1915,414873
20210729,0942,1915,1920,1910,1910,830942
20210729,0943,1915,1915,1910,1915,144110
20210729,0944,1910,1915,1910,1915,35524
20210729,0945,1915,1920,1915,1915,516411
20210729,0946,1915,1920,1910,1915,1633494
20210729,0947,1915,1915,1910,1915,132487
20210729,0948,1915,1915,1910,1915,19347
20210729,0949,1915,1915,1910,1915,78093
20210729,0950,1915,1915,1910,1915,611060
20210729,0951,1915,1920,1910,1920,345436
20210729,0952,1920,1920,1915,1920,5966
20210729,0953,1920,1920,1910,1910,250514
20210729,0954,1910,1915,1910,1910,23318
20210729,0955,1915,1915,1910,1915,24585
20210729,0956,1915,1915,1910,1910,10309
20210729,0957,1915,1915,1910,1915,31203
20210729,0958,1915,1915,1910,1915,18286
20210729,0959,1915,1915,1910,1910,23091
20210729,1000,1910,1915,1910,1915,152167
20210729,1001,1910,1915,1910,1910,121850
20210729,1002,1915,1920,1910,1915,467890
20210729,1003,1915,1920,1910,1915,423423
20210729,1004,1915,1915,1910,1915,88274
20210729,1005,1915,1915,1910,1915,48258
20210729,1006,1910,1915,1910,1915,17778
20210729,1007,1915,1920,1910,1915,4425037
20210729,1008,1915,1920,1915,1915,389178
20210729,1009,1915,1920,1910,1915,173228
20210729,1010,1915,1920,1910,1920,231569
20210729,1011,1915,1920,1915,1920,860
20210729,1012,1920,1920,1915,1915,124358
20210729,1013,1915,1920,1910,1915,578351
20210729,1014,1915,1920,1915,1915,95762
20210729,1015,1920,1920,1915,1920,632
20210729,1016,1920,1925,1915,1920,2638396
20210729,1017,1925,1925,1920,1920,71229
20210729,1018,1920,1925,1915,1920,2641829
20210729,1019,1920,1925,1915,1915,137256
20210729,1020,1915,1920,1915,1920,9698
20210729,1021,1915,1920,1915,1920,11904
20210729,1022,1915,1920,1915,1915,1801731
20210729,1023,1920,1920,1915,1915,1231
20210729,1024,1920,1920,1915,1920,2173
20210729,1025,1915,1920,1915,1915,10218
20210729,1026,1920,1920,1915,1915,34256
20210729,1027,1915,1920,1915,1920,1238
20210729,1028,1920,1920,1915,1920,10536
20210729,1029,1915,1920,1915,1920,17551
20210729,1030,1920,1920,1915,1915,1452
20210729,1031,1920,1920,1915,1920,2145
20210729,1032,1915,1920,1915,1915,394
20210729,1033,1920,1925,1915,1920,1210774
20210729,1034,1925,1925,1920,1925,81935
20210729,1035,1925,1930,1920,1930,2346383
20210729,1036,1925,1930,1925,1930,134602
20210729,1037,1925,1930,1925,1925,99329
20210729,1038,1930,1930,1925,1925,1733303
20210729,1039,1925,1930,1925,1930,172049
20210729,1040,1930,1930,1925,1930,23116
20210729,1041,1925,1935,1925,1930,2877746
20210729,1042,1930,1930,1925,1925,238666
20210729,1043,1930,1930,1920,1925,453950
20210729,1044,1925,1930,1925,1925,11626
20210729,1045,1925,1930,1925,1925,32452
20210729,1046,1930,1930,1925,1930,75373
20210729,1047,1925,1935,1925,1930,1550220
20210729,1048,1930,1935,1925,1935,1363497
20210729,1049,1935,1935,1930,1935,51844
20210729,1050,1930,1935,1925,1930,457456
20210729,1051,1930,1935,1925,1930,88371
20210729,1052,1935,1935,1930,1935,55901
20210729,1053,1930,1935,1930,1930,27284
20210729,1054,1935,1935,1930,1930,16406
20210729,1055,1930,1935,1930,1935,38241
20210729,1056,1935,1935,1930,1935,12403
20210729,1057,1930,1935,1930,1935,18588
20210729,1058,1935,1935,1930,1930,79297
20210729,1059,1935,1935,1930,1930,118510
20210729,1100,1930,1935,1930,1930,21661
20210729,1101,1935,1935,1930,1930,429398
20210729,1102,1930,1935,1930,1930,41665
20210729,1103,1935,1935,1930,1930,66031
20210729,1104,1930,1935,1925,1930,1279745
20210729,1105,1930,1935,1930,1935,226774
20210729,1106,1935,1935,1930,1930,6445
20210729,1107,1935,1935,1930,1930,116361
20210729,1108,1935,1935,1930,1930,11978
20210729,1109,1930,1935,1930,1930,1554
20210729,1110,1935,1940,1930,1935,4226065
20210729,1111,1935,1935,1930,1935,19247
20210729,1112,1935,1935,1930,1930,34432
20210729,1113,1935,1935,1925,1930,979353
20210729,1114,1930,1935,1925,1930,530012
20210729,1115,1930,1935,1925,1925,171157
20210729,1116,1925,1935,1925,1930,195204
20210729,1117,1930,1935,1930,1930,42340
20210729,1118,1930,1930,1925,1925,138366
20210729,1119,1930,1930,1925,1925,50545
20210729,1120,1930,1930,1925,1930,2080
20210729,1121,1930,1930,1925,1925,42796
20210729,1122,1930,1935,1925,1930,557076
20210729,1123,1930,1935,1925,1930,164604
20210729,1124,1930,1935,1930,1935,12952
20210729,1125,1930,1935,1930,1935,283
20210729,1126,1935,1935,1930,1930,15286
20210729,1127,1935,1935,1930,1930,26321
20210729,1128,1930,1935,1930,1935,27372
20210729,1129,1935,1935,1925,1930,588865
20210729,1130,1935,1935,1930,1930,687439
20210729,1131,1935,1935,1925,1930,130303
20210729,1132,1930,1935,1925,1930,139583
20210729,1133,1930,1935,1930,1935,14480
20210729,1134,1935,1935,1930,1930,74
20210729,1135,1935,1935,1930,1935,27477
20210729,1136,1935,1935,1925,1930,164489
20210729,1137,1930,1930,1925,1925,4864
20210729,1138,1925,1930,1925,1925,20254
20210729,1139,1925,1930,1925,1925,44823
20210729,1140,1925,1930,1925,1925,76979
20210729,1141,1925,1930,1925,1925,3658
20210729,1142,1925,1930,1925,1930,46
20210729,1143,1925,1930,1925,1925,1388
20210729,1144,1925,1930,1925,1930,45648
20210729,1145,1930,1930,1920,1925,1273961
20210729,1146,1920,1925,1920,1920,5725
20210729,1147,1920,1925,1920,1920,15641
20210729,1148,1925,1925,1920,1920,4237
20210729,1149,1920,1925,1920,1925,24356
20210729,1150,1920,1925,1920,1925,61976
20210729,1151,1920,1925,1920,1925,63587
20210729,1152,1920,1925,1920,1920,371447
20210729,1153,1925,1925,1915,1920,2483890
20210729,1154,1915,1925,1915,1920,1671050
20210729,1155,1925,1925,1920,1920,49130
20210729,1156,1925,1925,1915,1915,361056
20210729,1157,1915,1925,1915,1925,684421
20210729,1158,1920,1925,1915,1925,128824
20210729,1159,1920,1925,1920,1925,12968
20210729,1200,1920,1925,1915,1915,229845
20210729,1201,1920,1925,1915,1920,127446
20210729,1202,1925,1925,1915,1920,256304
20210729,1203,1920,1925,1915,1920,183988
20210729,1204,1920,1925,1915,1920,296130
20210729,1205,1920,1925,1915,1925,80376
20210729,1206,1920,1920,1915,1920,21930
20210729,1207,1915,1920,1915,1915,11815
20210729,1208,1920,1920,1915,1920,9189
20210729,1209,1915,1920,1915,1915,31339
20210729,1210,1920,1920,1915,1920,15437
20210729,1211,1915,1920,1915,1920,21033
20210729,1212,1920,1920,1915,1920,14264
20210729,1213,1915,1920,1915,1915,37728
20210729,1214,1920,1920,1915,1915,168560
20210729,1215,1920,1920,1915,1920,60322
20210729,1216,1915,1925,1915,1920,344118
20210729,1217,1925,1925,1920,1925,25819
20210729,1218,1920,1925,1920,1925,100418
20210729,1219,1920,1925,1920,1925,350
20210729,1220,1920,1925,1920,1925,1397
20210729,1221,1925,1925,1920,1925,10033
20210729,1222,1925,1925,1920,1920,11488
20210729,1223,1925,1925,1920,1925,21962
20210729,1224,1925,1925,1920,1925,11926
20210729,1225,1925,1925,1920,1925,15111
20210729,1226,1925,1925,1920,1925,3386
20210729,1227,1925,1925,1920,1925,23808
20210729,1228,1925,1925,1920,1920,6508
20210729,1229,1920,1925,1920,1925,4565
20210729,1230,1920,1925,1920,1925,2951
20210729,1231,1925,1925,1920,1920,137341
20210729,1232,1925,1925,1920,1920,905
20210729,1233,1925,1925,1920,1920,6121
20210729,1234,1920,1925,1920,1925,13618
20210729,1235,1925,1925,1920,1925,43176
20210729,1236,1925,1925,1920,1920,16611
20210729,1237,1925,1925,1920,1925,5063
20210729,1238,1925,1930,1920,1930,1251626
20210729,1239,1925,1930,1925,1925,7606
20210729,1240,1925,1930,1925,1925,10768
20210729,1241,1930,1930,1925,1930,65047
20210729,1242,1930,1930,1925,1930,356457
20210729,1243,1930,1930,1925,1930,2680029
20210729,1244,1925,1930,1925,1930,14039
20210729,1245,1925,1935,1925,1935,285199
20210729,1246,1930,1935,1925,1930,13020
20210729,1247,1925,1930,1925,1925,36
20210729,1248,1925,1930,1925,1930,10416
20210729,1249,1925,1930,1925,1925,7011
20210729,1250,1930,1930,1925,1925,6339
20210729,1251,1925,1930,1925,1930,6011
20210729,1252,1930,1930,1925,1925,9072
20210729,1253,1930,1930,1925,1925,1492
20210729,1254,1930,1930,1925,1925,39712
20210729,1255,1930,1930,1925,1930,46342
20210729,1256,1925,1930,1925,1925,6183
20210729,1257,1930,1930,1925,1925,10335
20210729,1258,1925,1930,1925,1925,1118
20210729,1259,1930,1930,1925,1930,9
20210729,1300,1930,1930,1925,1925,18370
20210729,1301,1930,1930,1925,1930,515
20210729,1302,1930,1930,1925,1930,3844
20210729,1303,1930,1930,1925,1925,52293
20210729,1304,1925,1930,1925,1930,118719
20210729,1305,1925,1930,1925,1925,16203
20210729,1306,1925,1930,1925,1930,4450
20210729,1307,1930,1930,1925,1930,14
20210729,1308,1930,1930,1925,1930,16127
20210729,1309,1930,1930,1925,1930,141529
20210729,1310,1930,1930,1925,1925,17762
20210729,1311,1925,1930,1925,1930,3616
20210729,1312,1925,1930,1925,1930,5261
20210729,1313,1930,1930,1925,1925,13380
20210729,1314,1930,1930,1925,1930,111
20210729,1315,1930,1930,1925,1930,120
20210729,1316,1925,1930,1925,1925,258
20210729,1317,1925,1930,1925,1930,33365
20210729,1318,1925,1930,1925,1925,47995
20210729,1319,1930,1930,1925,1925,99266
20210729,1320,1930,1930,1925,1930,5463
20210729,1321,1925,1930,1925,1930,13163
20210729,1322,1930,1930,1925,1925,6720
20210729,1323,1925,1930,1925,1930,8604
20210729,1324,1925,1930,1925,1925,4337
20210729,1325,1925,1930,1925,1925,4129
20210729,1326,1925,1930,1925,1930,3640
20210729,1327,1930,1930,1925,1930,6984
20210729,1328,1930,1930,1925,1930,6648
20210729,1329,1930,1930,1925,1925,7022
20210729,1330,1925,1930,1925,1925,20
20210729,1331,1930,1930,1925,1925,13410
20210729,1332,1925,1935,1925,1935,4038003
20210729,1333,1935,1935,1925,1930,117584
20210729,1334,1925,1930,1925,1930,52280
20210729,1335,1930,1930,1925,1930,13754
20210729,1336,1930,1930,1925,1930,4261
20210729,1337,1930,1930,1925,1925,37042
20210729,1338,1930,1935,1930,1935,189283
20210729,1339,1930,1935,1925,1925,402013
20210729,1340,1925,1930,1925,1930,8170
20210729,1341,1930,1930,1925,1930,4122
20210729,1342,1930,1930,1925,1925,788
20210729,1343,1930,1930,1925,1930,6618
20210729,1344,1930,1930,1925,1925,38788
20210729,1345,1930,1930,1925,1925,1889
20210729,1346,1930,1930,1920,1920,1148322
20210729,1347,1925,1925,1920,1920,121608
20210729,1348,1920,1925,1920,1920,71837
20210729,1349,1925,1925,1920,1920,29025
20210729,1350,1920,1925,1920,1920,18112
20210729,1351,1925,1925,1920,1925,7628
20210729,1352,1925,1925,1920,1925,16599
20210729,1353,1925,1925,1920,1920,9234
20210729,1354,1925,1930,1920,1925,1378017
20210729,1355,1930,1930,1925,1930,100681
20210729,1356,1925,1935,1925,1935,939947
20210729,1357,1930,1935,1925,1925,119955
20210729,1358,1930,1935,1925,1930,169453
20210729,1359,1930,1930,1925,1925,76
20210729,1400,1925,1930,1925,1930,8442
20210729,1401,1925,1930,1925,1930,271
20210729,1402,1925,1930,1925,1925,32
20210729,1403,1925,1930,1925,1930,38
20210729,1404,1930,1930,1925,1930,10903
20210729,1405,1930,1930,1925,1930,38716
20210729,1406,1925,1930,1925,1925,7283
20210729,1407,1925,1930,1925,1930,852
20210729,1408,1925,1930,1925,1930,894
20210729,1409,1925,1930,1925,1925,139
20210729,1410,1925,1935,1925,1930,2017712
20210729,1411,1930,1935,1925,1930,250289
20210729,1412,1930,1935,1925,1930,218270
20210729,1413,1935,1935,1925,1930,642610
20210729,1414,1930,1930,1925,1925,5899
20210729,1415,1925,1930,1925,1930,532
20210729,1416,1925,1930,1925,1930,2640
20210729,1417,1925,1930,1925,1925,58670
20210729,1418,1925,1930,1925,1925,1362
20210729,1419,1930,1930,1925,1925,7805
20210729,1420,1925,1930,1925,1925,2049
20210729,1421,1930,1930,1925,1925,371
20210729,1422,1925,1930,1925,1925,16630
20210729,1423,1930,1930,1920,1925,1341570
20210729,1424,1925,1925,1920,1925,37363
20210729,1425,1925,1925,1920,1925,16625
20210729,1426,1920,1925,1920,1920,240597
20210729,1427,1925,1925,1920,1925,21849
20210729,1428,1925,1925,1920,1925,2049
20210729,1429,1920,1925,1920,1920,871
20210729,1430,1925,1925,1920,1925,175185
20210729,1431,1925,1925,1920,1925,7527
20210729,1432,1925,1925,1920,1920,174125
20210729,1433,1920,1925,1920,1925,327
20210729,1434,1920,1925,1920,1925,14368
20210729,1435,1925,1925,1920,1920,6641
20210729,1436,1925,1930,1920,1925,207793
20210729,1437,1930,1930,1920,1925,1354339
20210729,1438,1925,1925,1920,1925,772818
20210729,1439,1925,1930,1920,1925,821975
20210729,1440,1930,1930,1920,1925,33342
20210729,1441,1925,1930,1920,1925,111160
20210729,1442,1925,1925,1920,1925,12221
20210729,1443,1925,1925,1920,1925,2527
20210729,1444,1920,1925,1920,1925,6506
20210729,1445,1925,1925,1920,1925,12904
20210729,1446,1920,1925,1920,1925,615
20210729,1447,1925,1925,1920,1925,210031
20210729,1448,1920,1925,1920,1925,1548
20210729,1449,1925,1925,1920,1920,678
20210729,1450,1925,1930,1920,1925,180788
20210729,1451,1925,1930,1925,1930,11168
20210729,1452,1930,1930,1925,1930,14107
20210729,1453,1925,1930,1925,1925,8400
20210729,1454,1925,1930,1925,1925,9513
20210729,1455,1930,1930,1925,1930,5440
20210729,1456,1925,1930,1925,1930,3561
20210729,1457,1930,1930,1925,1925,6457
20210729,1458,1925,1930,1925,1925,648
20210729,1459,1930,1930,1925,1925,274
20210729,1500,1925,1930,1920,1925,732278
20210729,1501,1925,1930,1920,1925,166306
20210729,1502,1925,1925,1920,1920,58053
20210729,1503,1925,1925,1920,1925,4537
20210729,1504,1925,1925,1920,1925,11823
20210729,1505,1920,1925,1920,1920,9926
20210729,1506,1925,1925,1920,1925,8987
20210729,1507,1925,1925,1920,1925,1505898
20210729,1508,1925,1925,1920,1925,10395
20210729,1509,1925,1925,1920,1925,172024
20210729,1510,1920,1925,1920,1925,159261
20210729,1511,1925,1925,1920,1925,43960
20210729,1512,1920,1925,1920,1925,4710
20210729,1513,1920,1925,1920,1925,40316
20210729,1514,1920,1925,1920,1920,8710
20210729,1515,1920,1925,1920,1920,12760
20210729,1516,1925,1925,1920,1925,100241
20210729,1517,1925,1925,1920,1920,354109
20210729,1518,1925,1925,1920,1920,6730
20210729,1519,1925,1925,1920,1920,122588
20210729,1520,1920,1925,1920,1920,112476
20210729,1530,1920,1920,1920,1920,1637337