날짜,시간,시가,고가,저가,종가,거래량
20210811,0901,1940,1945,1935,1935,4054653
20210811,0902,1940,1945,1935,1945,3254525
20210811,0903,1940,1950,1940,1945,3535009
20210811,0904,1945,1945,1940,1940,315486
20210811,0905,1945,1945,1940,1940,172328
20210811,0906,1940,1945,1940,1945,222722
20210811,0907,1940,1945,1935,1940,2528045
20210811,0908,1940,1945,1935,1940,418109
20210811,0909,1940,1945,1940,1940,208430
20210811,0910,1940,1945,1935,1935,1218142
20210811,0911,1940,1945,1935,1935,1367855
20210811,0912,1940,1945,1935,1935,1468792
20210811,0913,1940,1945,1935,1940,955626
20210811,0914,1940,1945,1940,1940,157084
20210811,0915,1940,1945,1935,1940,793411
20210811,0916,1940,1945,1935,1940,970887
20210811,0917,1940,1945,1935,1940,362646
20210811,0918,1940,1945,1940,1945,63537
20210811,0919,1945,1945,1940,1940,29872
20210811,0920,1940,1945,1935,1935,1508507
20210811,0921,1935,1940,1930,1940,2555690
20210811,0922,1935,1935,1930,1930,188634
20210811,0923,1930,1935,1930,1930,200729
20210811,0924,1930,1935,1930,1930,125575
20210811,0925,1930,1935,1930,1930,56954
20210811,0926,1930,1935,1925,1925,2420037
20210811,0927,1925,1930,1925,1930,765367
20210811,0928,1930,1930,1925,1930,177535
20210811,0929,1925,1930,1925,1930,2404110
20210811,0930,1935,1935,1930,1930,730785
20210811,0931,1935,1935,1930,1935,656337
20210811,0932,1935,1935,1930,1935,14439
20210811,0933,1935,1940,1930,1935,2083491
20210811,0934,1930,1940,1930,1935,939850
20210811,0935,1935,1940,1935,1940,148777
20210811,0936,1940,1940,1935,1940,67346
20210811,0937,1940,1940,1935,1940,12310
20210811,0938,1940,1940,1935,1935,22901
20210811,0939,1940,1945,1935,1945,3452807
20210811,0940,1945,1945,1940,1945,1727501
20210811,0941,1940,1945,1940,1940,22115
20210811,0942,1940,1945,1940,1940,30366
20210811,0943,1945,1950,1940,1950,3777256
20210811,0944,1950,1950,1945,1950,119597
20210811,0945,1950,1950,1945,1950,410886
20210811,0946,1945,1950,1945,1950,2110262
20210811,0947,1950,1950,1940,1945,7658719
20210811,0948,1945,1950,1945,1945,63467
20210811,0949,1950,1950,1940,1945,315934
20210811,0950,1945,1950,1945,1950,39329
20210811,0951,1945,1950,1940,1940,384831
20210811,0952,1940,1950,1940,1950,638994
20210811,0953,1950,1950,1935,1940,1815454
20210811,0954,1940,1945,1940,1945,395290
20210811,0955,1945,1950,1940,1945,594676
20210811,0956,1950,1950,1940,1950,268222
20210811,0957,1950,1950,1945,1945,22096
20210811,0958,1945,1955,1945,1950,6595075
20210811,0959,1950,1950,1945,1945,69281
20210811,1000,1945,1950,1945,1945,37140
20210811,1001,1945,1955,1945,1950,1847951
20210811,1002,1950,1955,1945,1950,260255
20210811,1003,1950,1955,1950,1955,50032
20210811,1004,1955,1955,1950,1950,68134
20210811,1005,1950,1955,1945,1955,390521
20210811,1006,1950,1955,1950,1955,119243
20210811,1007,1955,1955,1950,1950,48034
20210811,1008,1955,1955,1950,1950,36272
20210811,1009,1955,1955,1950,1950,31793
20210811,1010,1955,1955,1950,1950,78249
20210811,1011,1950,1955,1945,1950,3132037
20210811,1012,1955,1955,1950,1955,200127
20210811,1013,1955,1955,1950,1955,47006
20210811,1014,1955,1955,1950,1950,131894
20210811,1015,1950,1955,1950,1950,83398
20210811,1016,1955,1955,1945,1950,242290
20210811,1017,1955,1955,1945,1950,92906
20210811,1018,1950,1955,1945,1945,178732
20210811,1019,1945,1950,1945,1945,11440
20210811,1020,1945,1950,1945,1945,43017
20210811,1021,1950,1950,1945,1950,2216400
20210811,1022,1950,1955,1945,1950,257549
20210811,1023,1950,1955,1950,1955,107582
20210811,1024,1950,1955,1950,1950,170784
20210811,1025,1950,1955,1945,1945,673956
20210811,1026,1945,1950,1945,1950,31565
20210811,1027,1945,1950,1945,1945,37338
20210811,1028,1945,1950,1940,1945,1360278
20210811,1029,1940,1950,1940,1950,312821
20210811,1030,1945,1950,1945,1945,21682
20210811,1031,1945,1945,1940,1945,57736
20210811,1032,1945,1950,1940,1945,315740
20210811,1033,1945,1950,1945,1945,9933
20210811,1034,1945,1950,1945,1945,29056
20210811,1035,1945,1950,1945,1945,12182
20210811,1036,1950,1950,1940,1940,332499
20210811,1037,1945,1950,1940,1950,189151
20210811,1038,1945,1950,1940,1945,81701
20210811,1039,1940,1945,1940,1945,13406
20210811,1040,1940,1945,1940,1940,104233
20210811,1041,1940,1945,1940,1945,41385
20210811,1042,1945,1945,1940,1945,43230
20210811,1043,1945,1945,1940,1940,3797
20210811,1044,1945,1945,1940,1940,49672
20210811,1045,1940,1945,1940,1940,17765
20210811,1046,1945,1945,1940,1945,11769
20210811,1047,1940,1950,1940,1945,450771
20210811,1048,1945,1950,1940,1950,21298
20210811,1049,1945,1950,1945,1950,74524
20210811,1050,1945,1950,1945,1950,1789
20210811,1051,1950,1950,1945,1945,37
20210811,1052,1945,1950,1945,1945,6980
20210811,1053,1945,1950,1945,1945,260934
20210811,1054,1945,1950,1940,1940,174235
20210811,1055,1945,1945,1940,1945,6780
20210811,1056,1945,1945,1940,1945,187433
20210811,1057,1945,1950,1940,1945,142369
20210811,1058,1945,1950,1940,1940,207955
20210811,1059,1945,1950,1940,1945,104761
20210811,1100,1945,1945,1940,1945,20735
20210811,1101,1940,1950,1940,1945,1618983
20210811,1102,1945,1950,1945,1945,980483
20210811,1103,1940,1945,1940,1945,1040049
20210811,1104,1945,1950,1940,1945,287361
20210811,1105,1940,1945,1940,1945,5048
20210811,1106,1945,1945,1940,1945,1617
20210811,1107,1940,1945,1940,1940,457
20210811,1108,1945,1945,1940,1940,18967
20210811,1109,1940,1945,1940,1940,49480
20210811,1110,1945,1945,1935,1935,1139211
20210811,1111,1935,1945,1935,1940,1173612
20210811,1112,1940,1945,1935,1935,166126
20210811,1113,1935,1940,1935,1935,12730
20210811,1114,1940,1940,1935,1940,16588
20210811,1115,1935,1945,1935,1945,1116582
20210811,1116,1940,1945,1935,1935,89961
20210811,1117,1935,1945,1935,1940,342797
20210811,1118,1945,1945,1935,1935,224189
20210811,1119,1940,1945,1935,1945,401172
20210811,1120,1940,1945,1935,1945,182452
20210811,1121,1940,1945,1935,1940,203411
20210811,1122,1940,1945,1935,1935,63046
20210811,1123,1935,1940,1935,1940,21178
20210811,1124,1940,1945,1935,1945,197876
20210811,1125,1945,1945,1935,1940,27411
20210811,1126,1945,1945,1935,1945,44482
20210811,1127,1940,1945,1940,1945,1733
20210811,1128,1945,1945,1940,1940,5985
20210811,1129,1945,1945,1935,1940,59130
20210811,1130,1940,1945,1935,1945,199678
20210811,1131,1945,1945,1935,1940,34346
20210811,1132,1940,1945,1935,1945,132027
20210811,1133,1945,1945,1940,1945,4342
20210811,1134,1945,1945,1940,1945,888
20210811,1135,1945,1950,1940,1945,2613007
20210811,1136,1945,1950,1940,1945,828720
20210811,1137,1945,1945,1940,1945,12257
20210811,1138,1945,1950,1940,1945,115075
20210811,1139,1945,1950,1940,1950,13614
20210811,1140,1950,1950,1945,1945,25182
20210811,1141,1950,1950,1940,1940,1240059
20210811,1142,1945,1945,1940,1940,2317
20210811,1143,1945,1945,1940,1940,68873
20210811,1144,1945,1945,1940,1945,1434
20210811,1145,1940,1945,1940,1945,8404
20210811,1146,1940,1945,1940,1945,1362
20210811,1147,1940,1945,1940,1945,57073
20210811,1148,1945,1945,1940,1945,27193
20210811,1149,1945,1945,1940,1945,8358
20210811,1150,1940,1945,1940,1940,275
20210811,1151,1940,1950,1940,1945,398030
20210811,1152,1945,1950,1945,1945,1817
20210811,1153,1945,1950,1940,1940,262287
20210811,1154,1945,1945,1940,1945,3771
20210811,1155,1945,1950,1940,1945,849135
20210811,1156,1945,1950,1945,1945,219319
20210811,1157,1950,1950,1945,1950,36075
20210811,1158,1950,1950,1945,1945,28447
20210811,1159,1945,1950,1945,1945,242980
20210811,1200,1945,1950,1945,1945,48113
20210811,1201,1945,1950,1945,1950,129625
20210811,1202,1945,1950,1945,1945,29123
20210811,1203,1945,1950,1945,1945,74187
20210811,1204,1945,1950,1945,1950,4058
20210811,1205,1945,1950,1945,1945,93550
20210811,1206,1950,1950,1945,1950,1268
20210811,1207,1950,1950,1945,1950,3538
20210811,1208,1950,1950,1945,1945,656
20210811,1209,1945,1950,1945,1945,1680
20210811,1210,1950,1950,1945,1950,81266
20210811,1211,1950,1950,1945,1945,71301
20210811,1212,1950,1950,1945,1950,4013
20210811,1213,1945,1950,1945,1945,1619
20210811,1214,1950,1950,1945,1945,5434
20210811,1215,1945,1950,1945,1950,27612
20210811,1216,1950,1950,1945,1950,35
20210811,1217,1950,1950,1945,1945,35774
20210811,1218,1950,1950,1945,1945,22
20210811,1219,1950,1950,1945,1950,13017
20210811,1220,1945,1950,1945,1950,35158
20210811,1221,1945,1950,1945,1945,7571
20210811,1222,1945,1950,1945,1945,32200
20210811,1223,1945,1950,1945,1950,6270
20210811,1224,1950,1950,1945,1945,95303
20210811,1225,1945,1950,1945,1950,13795
20210811,1226,1950,1950,1945,1945,30555
20210811,1227,1945,1950,1945,1950,2613
20210811,1228,1945,1955,1945,1950,7590996
20210811,1229,1945,1955,1945,1950,252848
20210811,1230,1950,1955,1950,1955,106010
20210811,1231,1955,1955,1950,1950,80299
20210811,1232,1950,1955,1950,1950,34365
20210811,1233,1955,1955,1945,1945,725910
20210811,1234,1950,1955,1945,1950,723941
20210811,1235,1950,1955,1950,1950,120470
20210811,1236,1950,1955,1950,1950,88133
20210811,1237,1950,1950,1945,1950,295020
20210811,1238,1945,1955,1945,1955,131113
20210811,1239,1950,1955,1945,1945,53070
20210811,1240,1950,1955,1945,1950,86766
20210811,1241,1950,1955,1945,1945,219187
20210811,1242,1950,1950,1945,1945,202469
20210811,1243,1950,1955,1950,1950,69104
20210811,1244,1950,1955,1950,1950,73915
20210811,1245,1955,1955,1950,1955,4242
20210811,1246,1955,1955,1950,1950,11220
20210811,1247,1950,1955,1950,1950,342464
20210811,1248,1955,1955,1950,1950,286442
20210811,1249,1955,1955,1950,1950,231821
20210811,1250,1950,1950,1945,1945,48980
20210811,1251,1945,1950,1945,1945,1377
20210811,1252,1945,1950,1945,1945,11367
20210811,1253,1950,1955,1945,1950,252633
20210811,1254,1950,1955,1950,1955,128235
20210811,1255,1950,1955,1945,1945,643119
20210811,1256,1945,1950,1945,1945,1060
20210811,1257,1950,1955,1950,1955,1410748
20210811,1258,1950,1955,1950,1950,13621
20210811,1259,1950,1955,1950,1955,27044
20210811,1300,1950,1955,1950,1955,2108
20210811,1301,1950,1955,1950,1950,1589
20210811,1302,1955,1955,1950,1955,102952
20210811,1303,1950,1955,1950,1955,3419
20210811,1304,1955,1955,1950,1950,2416
20210811,1305,1955,1955,1950,1955,26300
20210811,1306,1950,1955,1950,1955,13714
20210811,1307,1950,1955,1950,1955,1191
20210811,1308,1950,1955,1950,1955,30702
20210811,1309,1955,1960,1950,1955,7693614
20210811,1310,1955,1960,1955,1955,1541931
20210811,1311,1960,1960,1955,1960,72344
20210811,1312,1960,1960,1955,1960,14143
20210811,1313,1960,1960,1955,1960,74304
20210811,1314,1955,1960,1955,1955,97497
20210811,1315,1955,1960,1955,1955,10976
20210811,1316,1955,1960,1955,1960,28340
20210811,1317,1955,1960,1955,1955,140891
20210811,1318,1955,1960,1955,1955,92710
20210811,1319,1960,1960,1955,1960,742638
20210811,1320,1955,1960,1955,1960,135814
20210811,1321,1955,1960,1955,1955,158110
20210811,1322,1955,1960,1955,1960,27361
20210811,1323,1955,1960,1955,1955,25801
20210811,1324,1955,1960,1955,1955,14631
20210811,1325,1955,1960,1955,1955,53880
20210811,1326,1960,1960,1955,1960,811727
20210811,1327,1960,1960,1955,1955,3455291
20210811,1328,1960,1960,1955,1955,18150
20210811,1329,1955,1960,1955,1960,37413
20210811,1330,1960,1965,1955,1960,2791114
20210811,1331,1960,1960,1955,1955,19828
20210811,1332,1960,1960,1955,1955,26235
20210811,1333,1955,1960,1955,1960,43783
20210811,1334,1960,1960,1955,1960,2725
20210811,1335,1960,1965,1955,1960,1271916
20210811,1336,1965,1965,1955,1960,358157
20210811,1337,1960,1965,1955,1960,458981
20210811,1338,1955,1960,1955,1960,16811
20210811,1339,1960,1960,1955,1955,20391
20210811,1340,1960,1960,1955,1960,73826
20210811,1341,1960,1960,1955,1960,16997
20210811,1342,1960,1965,1960,1960,430461
20210811,1343,1965,1965,1960,1960,134904
20210811,1344,1960,1965,1955,1960,415671
20210811,1345,1955,1960,1955,1960,31306
20210811,1346,1955,1965,1955,1960,537645
20210811,1347,1960,1965,1955,1960,565344
20210811,1348,1955,1960,1955,1960,6746
20210811,1349,1955,1960,1955,1960,26586
20210811,1350,1955,1960,1955,1960,5929
20210811,1351,1960,1960,1955,1955,414
20210811,1352,1955,1960,1955,1955,13040
20210811,1353,1960,1960,1955,1955,7074
20210811,1354,1955,1960,1955,1960,38473
20210811,1355,1955,1960,1955,1960,3013
20210811,1356,1955,1960,1955,1955,21426
20210811,1357,1960,1965,1955,1960,2047312
20210811,1358,1960,1965,1955,1960,268285
20210811,1359,1960,1965,1955,1955,844216
20210811,1400,1955,1960,1955,1955,790
20210811,1401,1960,1960,1955,1955,18241
20210811,1402,1955,1960,1955,1960,491
20210811,1403,1955,1960,1955,1960,16439
20210811,1404,1960,1960,1955,1960,2869
20210811,1405,1960,1960,1955,1955,19644
20210811,1406,1960,1960,1955,1955,2920
20210811,1407,1955,1960,1950,1955,2224855
20210811,1408,1955,1960,1955,1955,85830
20210811,1409,1955,1960,1955,1960,239891
20210811,1410,1955,1960,1955,1955,23109
20210811,1411,1955,1960,1955,1960,28762
20210811,1412,1960,1960,1955,1960,3568
20210811,1413,1955,1960,1955,1960,47764
20210811,1414,1960,1960,1955,1955,9336
20210811,1415,1960,1960,1955,1955,57906
20210811,1416,1955,1960,1955,1955,10183
20210811,1417,1960,1960,1955,1955,1961
20210811,1418,1960,1960,1955,1960,13168
20210811,1419,1955,1960,1955,1955,4989
20210811,1420,1955,1960,1955,1960,9053
20210811,1421,1960,1960,1955,1955,4336
20210811,1422,1955,1960,1955,1955,5386
20210811,1423,1955,1960,1955,1960,15235
20210811,1424,1955,1960,1955,1955,7800
20210811,1425,1955,1960,1955,1960,2356
20210811,1426,1955,1960,1955,1955,109248
20210811,1427,1960,1960,1955,1955,5809
20210811,1428,1960,1960,1955,1955,24395
20210811,1429,1960,1960,1955,1955,19787
20210811,1430,1955,1960,1955,1955,40217
20210811,1431,1955,1960,1955,1955,54461
20210811,1432,1955,1960,1955,1960,22312
20210811,1433,1960,1960,1955,1955,22522
20210811,1434,1955,1960,1955,1955,28407
20210811,1435,1960,1960,1955,1960,12606
20210811,1436,1960,1960,1955,1955,19114
20210811,1437,1960,1960,1955,1955,100700
20210811,1438,1960,1960,1955,1955,216281
20210811,1439,1960,1960,1955,1955,409773
20210811,1440,1955,1960,1955,1955,78494
20210811,1441,1955,1965,1955,1960,4191440
20210811,1442,1960,1965,1960,1965,227925
20210811,1443,1965,1965,1960,1960,15547
20210811,1444,1960,1965,1960,1960,82713
20210811,1445,1960,1965,1960,1965,10999
20210811,1446,1965,1965,1960,1960,18379
20210811,1447,1960,1965,1960,1960,50532
20210811,1448,1960,1965,1960,1960,65717
20210811,1449,1960,1965,1960,1965,15531
20210811,1450,1960,1965,1960,1960,14763
20210811,1451,1965,1965,1960,1965,34791
20210811,1452,1960,1965,1960,1960,37469
20210811,1453,1960,1965,1960,1960,104221
20210811,1454,1960,1965,1955,1955,1682121
20210811,1455,1960,1965,1955,1960,1825730
20210811,1456,1960,1965,1955,1960,108161
20210811,1457,1960,1965,1960,1960,360901
20210811,1458,1960,1960,1955,1955,4798
20210811,1459,1955,1960,1955,1955,19672
20210811,1500,1960,1960,1955,1960,79955
20210811,1501,1955,1965,1955,1960,1194134
20210811,1502,1955,1960,1955,1955,52962
20210811,1503,1960,1960,1955,1960,1702
20210811,1504,1955,1960,1955,1955,45316
20210811,1505,1960,1960,1955,1960,59171
20210811,1506,1960,1960,1955,1955,51900
20210811,1507,1955,1965,1955,1960,1971057
20210811,1508,1960,1965,1955,1960,75718
20210811,1509,1960,1965,1960,1965,58799
20210811,1510,1965,1965,1960,1965,24229
20210811,1511,1965,1965,1960,1960,12045
20210811,1512,1960,1965,1960,1965,251547
20210811,1513,1965,1965,1960,1960,162983
20210811,1514,1960,1965,1960,1965,80589
20210811,1515,1960,1965,1960,1960,339708
20210811,1516,1960,1965,1960,1965,50923
20210811,1517,1960,1965,1960,1960,43191
20210811,1518,1960,1965,1960,1960,69174
20210811,1519,1960,1965,1960,1965,240428
20210811,1520,1960,1965,1960,1960,495162
20210811,1530,1960,1960,1960,1960,3257942