날짜,시간,시가,고가,저가,종가,거래량
20210702,0901,28875,28895,28825,28885,308311
20210702,0902,28860,28880,28825,28860,92147
20210702,0903,28865,28870,28850,28865,93803
20210702,0904,28860,28900,28850,28885,72752
20210702,0905,28890,28895,28870,28870,35580
20210702,0906,28875,28915,28870,28905,42828
20210702,0907,28900,28950,28900,28930,82785
20210702,0908,28935,28940,28910,28930,106103
20210702,0909,28930,28930,28910,28930,39022
20210702,0910,28925,28960,28925,28960,59019
20210702,0911,28950,28985,28950,28975,93317
20210702,0912,28975,28990,28960,28980,64047
20210702,0913,28985,29000,28980,28985,87349
20210702,0914,28985,28985,28940,28945,49725
20210702,0915,28945,28960,28930,28955,45278
20210702,0916,28960,28970,28945,28955,33950
20210702,0917,28960,28990,28955,28990,44414
20210702,0918,28985,28985,28975,28975,20265
20210702,0919,28980,29035,28980,29025,180931
20210702,0920,29020,29040,29015,29020,42566
20210702,0921,29025,29035,29005,29010,69107
20210702,0922,29020,29020,29005,29020,39029
20210702,0923,29015,29020,29000,29005,18351
20210702,0924,29005,29025,29005,29025,13357
20210702,0925,29020,29025,29015,29020,13012
20210702,0926,29020,29035,29010,29015,50185
20210702,0927,29015,29020,29005,29010,23531
20210702,0928,29010,29010,28990,29005,61374
20210702,0929,29000,29000,28985,29000,23142
20210702,0930,29000,29025,29000,29015,40669
20210702,0931,29020,29035,29015,29035,40645
20210702,0932,29035,29040,29025,29025,51729
20210702,0933,29030,29035,29020,29020,76551
20210702,0934,29015,29020,29000,29000,33827
20210702,0935,29005,29030,29005,29025,21318
20210702,0936,29025,29030,29015,29015,11626
20210702,0937,29020,29020,29000,29015,42221
20210702,0938,29010,29025,29000,29020,19067
20210702,0939,29015,29020,29010,29010,4309
20210702,0940,29010,29025,29010,29015,29045
20210702,0941,29015,29025,29015,29025,18234
20210702,0942,29025,29060,29020,29050,166229
20210702,0943,29050,29090,29045,29085,137303
20210702,0944,29085,29105,29075,29080,171419
20210702,0945,29085,29095,29075,29080,44996
20210702,0946,29080,29095,29075,29090,49851
20210702,0947,29090,29090,29080,29080,36661
20210702,0948,29085,29100,29080,29095,45224
20210702,0949,29100,29100,29090,29095,145256
20210702,0950,29100,29105,29095,29100,34056
20210702,0951,29105,29115,29100,29105,53447
20210702,0952,29105,29105,29080,29080,21917
20210702,0953,29085,29095,29075,29090,42734
20210702,0954,29090,29100,29085,29090,11475
20210702,0955,29090,29090,29080,29090,12461
20210702,0956,29090,29095,29090,29090,859
20210702,0957,29090,29095,29090,29095,16010
20210702,0958,29095,29100,29090,29100,27204
20210702,0959,29100,29125,29100,29120,100383
20210702,1000,29125,29140,29110,29135,158067
20210702,1001,29130,29145,29115,29130,52072
20210702,1002,29130,29140,29120,29125,16940
20210702,1003,29125,29130,29120,29125,13518
20210702,1004,29130,29130,29105,29110,31150
20210702,1005,29115,29120,29110,29115,3679
20210702,1006,29120,29125,29110,29120,29795
20210702,1007,29120,29125,29120,29120,15578
20210702,1008,29125,29130,29110,29115,29616
20210702,1009,29115,29120,29095,29095,33043
20210702,1010,29100,29100,29085,29095,25716
20210702,1011,29095,29100,29085,29100,18311
20210702,1012,29095,29100,29090,29095,5484
20210702,1013,29095,29120,29095,29115,28464
20210702,1014,29115,29125,29105,29120,18834
20210702,1015,29120,29130,29115,29120,48931
20210702,1016,29120,29130,29115,29120,9477
20210702,1017,29120,29125,29115,29125,13497
20210702,1018,29125,29125,29120,29120,12441
20210702,1019,29120,29120,29110,29110,23734
20210702,1020,29110,29115,29105,29105,3711
20210702,1021,29105,29120,29105,29115,13150
20210702,1022,29115,29130,29115,29120,13570
20210702,1023,29120,29125,29115,29115,22331
20210702,1024,29115,29120,29110,29110,58685
20210702,1025,29110,29115,29105,29110,4574
20210702,1026,29110,29110,29100,29100,21653
20210702,1027,29100,29110,29085,29085,30531
20210702,1028,29085,29090,29080,29085,47029
20210702,1029,29085,29095,29080,29090,10752
20210702,1030,29090,29095,29085,29095,19061
20210702,1031,29090,29095,29070,29070,51005
20210702,1032,29065,29070,29050,29055,80709
20210702,1033,29055,29065,29050,29060,33648
20210702,1034,29060,29060,29040,29040,72502
20210702,1035,29045,29055,29035,29055,8552
20210702,1036,29055,29065,29045,29065,13715
20210702,1037,29060,29075,29060,29070,34175
20210702,1038,29065,29065,29055,29060,13952
20210702,1039,29065,29090,29065,29080,26325
20210702,1040,29080,29085,29075,29080,11425
20210702,1041,29080,29085,29065,29070,8579
20210702,1042,29065,29065,29050,29050,10646
20210702,1043,29050,29060,29035,29040,23203
20210702,1044,29040,29060,29030,29055,44037
20210702,1045,29055,29065,29050,29055,7985
20210702,1046,29055,29060,29045,29045,9132
20210702,1047,29040,29050,29040,29045,21599
20210702,1048,29050,29050,29030,29040,22265
20210702,1049,29040,29045,29030,29045,14607
20210702,1050,29045,29050,29045,29045,14990
20210702,1051,29040,29045,29020,29020,15474
20210702,1052,29020,29025,28985,28995,74017
20210702,1053,29000,29000,28985,28990,26595
20210702,1054,28985,28990,28975,28985,27899
20210702,1055,28985,28985,28975,28980,18197
20210702,1056,28980,29015,28975,29010,27355
20210702,1057,29005,29005,28980,28990,25814
20210702,1058,28990,29005,28990,28995,8997
20210702,1059,28995,28995,28965,28975,45488
20210702,1100,28970,28975,28910,28925,132399
20210702,1101,28925,28935,28915,28925,59212
20210702,1102,28925,28950,28925,28940,28695
20210702,1103,28945,28945,28920,28925,22485
20210702,1104,28925,28925,28910,28920,63234
20210702,1105,28915,28935,28915,28930,18713
20210702,1106,28930,28930,28915,28920,13041
20210702,1107,28920,28940,28920,28940,17079
20210702,1108,28940,28940,28930,28940,22013
20210702,1109,28940,28945,28930,28945,16356
20210702,1110,28945,28945,28940,28945,5110
20210702,1111,28950,28970,28945,28965,21892
20210702,1112,28965,28985,28960,28980,38261
20210702,1113,28980,28995,28980,28990,63517
20210702,1114,28995,28995,28980,28985,10653
20210702,1115,28985,28990,28975,28990,28595
20210702,1116,28990,28995,28980,28980,29398
20210702,1117,28990,28990,28955,28965,17380
20210702,1118,28965,28975,28955,28955,11908
20210702,1119,28955,28960,28945,28945,26157
20210702,1120,28940,28945,28935,28940,20388
20210702,1121,28930,28935,28925,28935,21893
20210702,1122,28940,28945,28935,28945,9522
20210702,1123,28945,28950,28940,28945,4353
20210702,1124,28945,28955,28945,28945,10941
20210702,1125,28945,28945,28935,28945,11936
20210702,1126,28945,28950,28925,28935,14678
20210702,1127,28925,28935,28920,28930,12492
20210702,1128,28925,28930,28920,28925,3654
20210702,1129,28925,28925,28900,28920,117400
20210702,1130,28925,28940,28925,28935,15492
20210702,1131,28940,28945,28930,28935,5392
20210702,1132,28935,28935,28925,28925,28517
20210702,1133,28925,28935,28920,28935,3102
20210702,1134,28930,28950,28930,28945,13941
20210702,1135,28945,28955,28940,28955,16666
20210702,1136,28950,28965,28950,28960,7938
20210702,1137,28965,29000,28960,28985,60631
20210702,1138,28980,28985,28975,28975,27055
20210702,1139,28975,28980,28970,28975,5426
20210702,1140,28975,28980,28970,28975,15375
20210702,1141,28980,28980,28970,28980,17107
20210702,1142,28980,28980,28970,28970,7519
20210702,1143,28980,28980,28960,28965,8215
20210702,1144,28965,28985,28965,28980,9936
20210702,1145,28980,28980,28970,28975,8684
20210702,1146,28975,28990,28970,28975,7136
20210702,1147,28970,28975,28960,28970,10074
20210702,1148,28970,28975,28965,28970,661
20210702,1149,28970,28980,28970,28980,7731
20210702,1150,28985,28995,28985,28990,16128
20210702,1151,28990,29010,28990,29000,56799
20210702,1152,28995,29000,28985,28990,7303
20210702,1153,28990,28990,28975,28975,11476
20210702,1154,28975,28980,28965,28965,21013
20210702,1155,28960,28975,28950,28970,16105
20210702,1156,28970,28970,28950,28960,10613
20210702,1157,28960,28965,28955,28960,3391
20210702,1158,28960,28960,28955,28960,9683
20210702,1159,28965,28965,28960,28960,8905
20210702,1200,28960,28965,28955,28965,11850
20210702,1201,28960,28960,28950,28960,17357
20210702,1202,28960,28965,28960,28960,9018
20210702,1203,28965,28965,28960,28960,424
20210702,1204,28960,28965,28950,28965,25079
20210702,1205,28965,28965,28950,28950,4370
20210702,1206,28960,28960,28950,28950,5491
20210702,1207,28955,28960,28950,28955,17767
20210702,1208,28955,28960,28955,28960,4669
20210702,1209,28965,28970,28960,28960,17783
20210702,1210,28970,28975,28960,28965,9958
20210702,1211,28965,28970,28955,28970,3739
20210702,1212,28975,28975,28960,28970,2543
20210702,1213,28970,28975,28965,28975,2095
20210702,1214,28975,28980,28965,28975,3644
20210702,1215,28975,28980,28970,28980,15087
20210702,1216,28980,28990,28975,28990,3960
20210702,1217,28990,28990,28970,28975,7731
20210702,1218,28975,28980,28965,28965,6984
20210702,1219,28965,28985,28965,28980,7539
20210702,1220,28980,28980,28975,28980,1650
20210702,1221,28985,28985,28975,28985,7271
20210702,1222,28985,29000,28985,28990,23806
20210702,1223,28990,28990,28980,28985,5199
20210702,1224,28985,28985,28970,28970,5383
20210702,1225,28970,28970,28955,28965,13102
20210702,1226,28965,28980,28960,28980,6864
20210702,1227,28980,28985,28975,28985,668
20210702,1228,28980,28990,28980,28985,4539
20210702,1229,28990,29000,28990,28990,23670
20210702,1230,28985,28995,28985,28995,7575
20210702,1231,28990,28990,28985,28990,6482
20210702,1232,28995,28995,28990,28995,7651
20210702,1233,28995,29005,28995,29000,40734
20210702,1234,29005,29005,28990,28995,6503
20210702,1235,28990,29000,28990,28995,4574
20210702,1236,28995,29000,28990,28990,4650
20210702,1237,28995,29000,28990,29000,8469
20210702,1238,29000,29000,28995,29000,5173
20210702,1239,29000,29000,28990,28995,7443
20210702,1240,28995,29005,28995,29005,18309
20210702,1241,29005,29005,28990,28995,41191
20210702,1242,28995,29000,28990,29000,2311
20210702,1243,29000,29005,29000,29000,3017
20210702,1244,29000,29005,28995,29000,4072
20210702,1245,29000,29005,28995,29005,10563
20210702,1246,29005,29020,29000,29015,37100
20210702,1247,29020,29030,29015,29020,44144
20210702,1248,29020,29025,29010,29010,11573
20210702,1249,29020,29020,29000,29005,10197
20210702,1250,29005,29010,29005,29005,12895
20210702,1251,29005,29010,29000,29000,2281
20210702,1252,29005,29010,29000,29000,4178
20210702,1253,29005,29010,29005,29005,2581
20210702,1254,29005,29005,28990,28990,14530
20210702,1255,28990,28990,28985,28985,7712
20210702,1256,28990,28990,28985,28990,8469
20210702,1257,28990,29000,28985,28995,4156
20210702,1258,28995,28995,28980,28980,5105
20210702,1259,28985,28985,28980,28985,6398
20210702,1300,28985,28985,28975,28985,6998
20210702,1301,28985,29000,28985,28995,8104
20210702,1302,29000,29000,28990,29000,6751
20210702,1303,29000,29005,29000,29005,2505
20210702,1304,29005,29005,29000,29000,2848
20210702,1305,29005,29010,29000,29010,9031
20210702,1306,29010,29015,29005,29010,13486
20210702,1307,29010,29010,29000,29005,13174
20210702,1308,29005,29010,29000,29005,8957
20210702,1309,28995,29005,28990,29000,2877
20210702,1310,29000,29000,28995,29000,4710
20210702,1311,28995,29005,28995,29005,6047
20210702,1312,29005,29005,29000,29005,791
20210702,1313,29005,29005,28995,29000,2556
20210702,1314,28995,29000,28995,28995,1152
20210702,1315,29000,29005,28995,29000,450
20210702,1316,29000,29005,29000,29005,3170
20210702,1317,29005,29010,29005,29010,10022
20210702,1318,29005,29005,28995,28995,5850
20210702,1319,28995,28995,28980,28985,13852
20210702,1320,28980,28995,28980,28990,8268
20210702,1321,28985,28985,28980,28980,628
20210702,1322,28980,28990,28975,28975,20758
20210702,1323,28975,28980,28970,28975,2230
20210702,1324,28975,28975,28950,28955,61542
20210702,1325,28955,28955,28935,28940,17939
20210702,1326,28935,28955,28935,28945,5920
20210702,1327,28945,28950,28945,28945,8587
20210702,1328,28945,28955,28940,28950,5364
20210702,1329,28950,28955,28945,28950,9920
20210702,1330,28950,28950,28930,28930,16278
20210702,1331,28935,28955,28935,28950,17790
20210702,1332,28950,28960,28945,28950,8382
20210702,1333,28960,28960,28945,28945,7825
20210702,1334,28940,28955,28940,28950,413
20210702,1335,28950,28955,28945,28945,4807
20210702,1336,28945,28950,28940,28950,8926
20210702,1337,28950,28955,28945,28955,1555
20210702,1338,28955,28960,28955,28960,16271
20210702,1339,28960,28965,28960,28960,2843
20210702,1340,28960,28960,28955,28955,1710
20210702,1341,28950,28960,28945,28950,565
20210702,1342,28950,28950,28935,28935,23535
20210702,1343,28935,28940,28930,28940,6087
20210702,1344,28935,28940,28920,28930,26185
20210702,1345,28930,28935,28920,28925,9340
20210702,1346,28925,28930,28905,28910,44561
20210702,1347,28910,28910,28875,28875,111134
20210702,1348,28875,28895,28870,28875,36930
20210702,1349,28880,28885,28870,28875,30363
20210702,1350,28875,28875,28845,28870,185593
20210702,1351,28870,28870,28855,28865,37563
20210702,1352,28865,28870,28855,28870,20210
20210702,1353,28870,28870,28850,28850,25878
20210702,1354,28855,28855,28840,28845,49222
20210702,1355,28845,28855,28835,28855,80789
20210702,1356,28855,28880,28850,28875,64965
20210702,1357,28875,28875,28855,28860,15523
20210702,1358,28860,28865,28855,28855,6044
20210702,1359,28855,28865,28855,28865,8459
20210702,1400,28870,28870,28855,28855,17052
20210702,1401,28865,28870,28860,28865,34359
20210702,1402,28870,28880,28865,28875,7342
20210702,1403,28875,28875,28860,28865,10434
20210702,1404,28865,28870,28865,28865,966
20210702,1405,28870,28890,28865,28885,17691
20210702,1406,28885,28885,28870,28870,26655
20210702,1407,28870,28870,28865,28865,20058
20210702,1408,28870,28870,28860,28865,25536
20210702,1409,28865,28870,28860,28865,4394
20210702,1410,28865,28870,28860,28870,6177
20210702,1411,28865,28870,28855,28855,21745
20210702,1412,28860,28865,28855,28860,2533
20210702,1413,28860,28865,28860,28865,3193
20210702,1414,28865,28865,28855,28860,4004
20210702,1415,28855,28860,28845,28845,85046
20210702,1416,28850,28865,28845,28865,60984
20210702,1417,28865,28875,28860,28870,20856
20210702,1418,28865,28870,28865,28865,1125
20210702,1419,28865,28870,28855,28855,4936
20210702,1420,28860,28865,28850,28850,12744
20210702,1421,28855,28855,28850,28855,2684
20210702,1422,28855,28855,28835,28845,157247
20210702,1423,28845,28865,28840,28865,26262
20210702,1424,28865,28870,28865,28865,8206
20210702,1425,28865,28865,28860,28865,32744
20210702,1426,28865,28870,28855,28860,9436
20210702,1427,28860,28865,28855,28860,1231
20210702,1428,28865,28885,28855,28875,21323
20210702,1429,28870,28880,28865,28875,17051
20210702,1430,28880,28880,28875,28875,10524
20210702,1431,28875,28895,28875,28885,30605
20210702,1432,28885,28890,28880,28880,10356
20210702,1433,28880,28895,28880,28885,6208
20210702,1434,28885,28890,28885,28885,4951
20210702,1435,28885,28885,28880,28885,7975
20210702,1436,28885,28885,28870,28875,21019
20210702,1437,28875,28875,28855,28870,15474
20210702,1438,28865,28875,28860,28875,24129
20210702,1439,28880,28885,28875,28880,12217
20210702,1440,28880,28885,28875,28885,11806
20210702,1441,28875,28885,28875,28875,6239
20210702,1442,28875,28880,28870,28875,16601
20210702,1443,28875,28880,28870,28875,6376
20210702,1444,28880,28885,28875,28880,6979
20210702,1445,28880,28880,28875,28880,3010
20210702,1446,28875,28880,28875,28875,10803
20210702,1447,28875,28880,28875,28880,4492
20210702,1448,28880,28885,28880,28885,6609
20210702,1449,28885,28885,28880,28880,6975
20210702,1450,28885,28885,28875,28885,966
20210702,1451,28880,28890,28880,28890,29885
20210702,1452,28890,28895,28885,28890,8354
20210702,1453,28890,28890,28870,28875,23918
20210702,1454,28880,28880,28875,28875,6936
20210702,1455,28880,28890,28880,28890,7640
20210702,1456,28885,28895,28880,28895,47765
20210702,1457,28895,28895,28890,28890,2249
20210702,1458,28890,28895,28875,28880,13139
20210702,1459,28880,28885,28875,28875,27430
20210702,1500,28880,28895,28880,28890,30128
20210702,1501,28890,28890,28875,28875,39668
20210702,1502,28880,28885,28875,28880,8348
20210702,1503,28880,28880,28865,28865,11059
20210702,1504,28875,28875,28865,28865,10657
20210702,1505,28865,28870,28860,28865,10422
20210702,1506,28870,28870,28865,28870,1750
20210702,1507,28865,28870,28860,28870,14664
20210702,1508,28865,28870,28860,28865,3456
20210702,1509,28870,28870,28860,28860,21681
20210702,1510,28865,28870,28860,28860,5216
20210702,1511,28860,28865,28855,28865,46789
20210702,1512,28860,28880,28860,28875,19493
20210702,1513,28875,28885,28870,28880,34606
20210702,1514,28880,28880,28870,28875,10636
20210702,1515,28870,28880,28870,28870,4852
20210702,1516,28875,28880,28870,28880,11120
20210702,1517,28880,28885,28875,28885,19339
20210702,1518,28885,28885,28875,28875,14888
20210702,1519,28880,28885,28880,28880,9627
20210702,1520,28880,28885,28870,28875,29755
20210702,1530,28850,28850,28850,28850,92046