날짜,시간,시가,고가,저가,종가,거래량
20210723,0901,28330,28345,28285,28285,154089
20210723,0902,28285,28300,28270,28285,90514
20210723,0903,28290,28325,28270,28310,53513
20210723,0904,28310,28310,28270,28280,48689
20210723,0905,28280,28280,28225,28225,86294
20210723,0906,28225,28240,28205,28235,92857
20210723,0907,28235,28260,28205,28215,74659
20210723,0908,28215,28225,28200,28205,52200
20210723,0909,28200,28225,28190,28215,49587
20210723,0910,28210,28210,28180,28190,51789
20210723,0911,28185,28195,28170,28180,57282
20210723,0912,28175,28215,28175,28215,35158
20210723,0913,28215,28235,28200,28225,55196
20210723,0914,28225,28240,28205,28230,28064
20210723,0915,28230,28245,28220,28225,31967
20210723,0916,28225,28290,28225,28280,103580
20210723,0917,28275,28295,28270,28290,73959
20210723,0918,28290,28325,28290,28310,162293
20210723,0919,28310,28310,28270,28275,76940
20210723,0920,28275,28310,28255,28310,57729
20210723,0921,28310,28335,28300,28305,86321
20210723,0922,28305,28315,28285,28285,52228
20210723,0923,28285,28310,28280,28305,13448
20210723,0924,28300,28320,28295,28310,14779
20210723,0925,28315,28315,28290,28310,15596
20210723,0926,28310,28360,28305,28345,202210
20210723,0927,28345,28345,28315,28315,29717
20210723,0928,28320,28335,28315,28320,76476
20210723,0929,28315,28325,28295,28305,71040
20210723,0930,28305,28315,28290,28315,21776
20210723,0931,28315,28325,28305,28325,10900
20210723,0932,28320,28340,28320,28340,30446
20210723,0933,28335,28365,28330,28355,85463
20210723,0934,28360,28395,28360,28380,143599
20210723,0935,28380,28395,28380,28385,46448
20210723,0936,28385,28405,28365,28370,149651
20210723,0937,28370,28390,28360,28390,31651
20210723,0938,28390,28420,28390,28420,121700
20210723,0939,28415,28425,28395,28400,116145
20210723,0940,28405,28410,28390,28405,33697
20210723,0941,28405,28405,28370,28390,66248
20210723,0942,28390,28415,28385,28415,46060
20210723,0943,28420,28440,28415,28420,111858
20210723,0944,28425,28425,28395,28400,54451
20210723,0945,28400,28415,28385,28410,35151
20210723,0946,28405,28415,28385,28400,19448
20210723,0947,28405,28420,28400,28410,47360
20210723,0948,28410,28445,28410,28435,79619
20210723,0949,28440,28465,28435,28445,140352
20210723,0950,28445,28455,28430,28450,81081
20210723,0951,28455,28460,28430,28450,74591
20210723,0952,28450,28455,28440,28445,15549
20210723,0953,28445,28450,28440,28450,33950
20210723,0954,28450,28470,28450,28470,54170
20210723,0955,28470,28485,28470,28475,81770
20210723,0956,28475,28500,28465,28500,111526
20210723,0957,28495,28500,28465,28480,91462
20210723,0958,28475,28480,28450,28450,120278
20210723,0959,28450,28480,28445,28470,22226
20210723,1000,28475,28485,28440,28455,45083
20210723,1001,28450,28455,28440,28450,38715
20210723,1002,28445,28485,28445,28475,37106
20210723,1003,28480,28480,28465,28470,26466
20210723,1004,28465,28490,28465,28480,33571
20210723,1005,28470,28475,28455,28460,25773
20210723,1006,28460,28465,28445,28455,74513
20210723,1007,28450,28475,28450,28470,34910
20210723,1008,28470,28470,28450,28455,28257
20210723,1009,28455,28470,28450,28470,11625
20210723,1010,28470,28490,28460,28485,110660
20210723,1011,28490,28500,28475,28475,97425
20210723,1012,28475,28490,28475,28480,6099
20210723,1013,28480,28495,28475,28480,42219
20210723,1014,28485,28490,28455,28465,93769
20210723,1015,28460,28470,28450,28455,18777
20210723,1016,28460,28465,28450,28460,9700
20210723,1017,28460,28460,28440,28450,68896
20210723,1018,28450,28460,28440,28455,23164
20210723,1019,28455,28460,28450,28460,5364
20210723,1020,28455,28465,28450,28465,18264
20210723,1021,28465,28470,28455,28465,3904
20210723,1022,28465,28475,28460,28470,34212
20210723,1023,28465,28470,28450,28450,11537
20210723,1024,28445,28455,28445,28450,18015
20210723,1025,28445,28460,28445,28445,11608
20210723,1026,28445,28450,28425,28435,61325
20210723,1027,28435,28440,28430,28430,19754
20210723,1028,28430,28435,28400,28410,58655
20210723,1029,28410,28420,28405,28420,25941
20210723,1030,28415,28450,28410,28450,28962
20210723,1031,28450,28455,28440,28440,13580
20210723,1032,28440,28445,28430,28430,5879
20210723,1033,28430,28435,28410,28410,15875
20210723,1034,28415,28415,28390,28400,29908
20210723,1035,28405,28415,28400,28415,19666
20210723,1036,28415,28440,28405,28440,13886
20210723,1037,28440,28455,28425,28430,49674
20210723,1038,28425,28430,28410,28415,13327
20210723,1039,28410,28420,28400,28410,8489
20210723,1040,28405,28415,28375,28375,86945
20210723,1041,28370,28385,28365,28375,40367
20210723,1042,28380,28380,28350,28365,58005
20210723,1043,28360,28365,28355,28365,18881
20210723,1044,28355,28375,28350,28370,18101
20210723,1045,28370,28390,28365,28390,33175
20210723,1046,28390,28395,28375,28395,23000
20210723,1047,28395,28410,28390,28390,58613
20210723,1048,28390,28395,28375,28385,26860
20210723,1049,28385,28385,28370,28370,83187
20210723,1050,28370,28400,28360,28395,15781
20210723,1051,28395,28405,28390,28405,17084
20210723,1052,28405,28420,28400,28415,32428
20210723,1053,28420,28420,28410,28420,10232
20210723,1054,28420,28420,28400,28410,8025
20210723,1055,28410,28415,28400,28410,11807
20210723,1056,28415,28415,28395,28400,21259
20210723,1057,28395,28400,28360,28365,19395
20210723,1058,28365,28375,28350,28370,24780
20210723,1059,28370,28385,28365,28380,8384
20210723,1100,28380,28390,28360,28365,19570
20210723,1101,28360,28375,28355,28370,24601
20210723,1102,28370,28380,28365,28370,32587
20210723,1103,28370,28380,28365,28375,12000
20210723,1104,28375,28390,28375,28390,5477
20210723,1105,28390,28410,28390,28405,43431
20210723,1106,28400,28415,28400,28415,66195
20210723,1107,28410,28415,28395,28405,32264
20210723,1108,28410,28410,28385,28390,25495
20210723,1109,28385,28385,28365,28370,41704
20210723,1110,28370,28370,28360,28365,23878
20210723,1111,28365,28370,28350,28360,38648
20210723,1112,28365,28370,28360,28365,1694
20210723,1113,28360,28365,28340,28345,84449
20210723,1114,28350,28365,28350,28360,9786
20210723,1115,28355,28355,28350,28350,3600
20210723,1116,28355,28355,28335,28345,33129
20210723,1117,28340,28340,28320,28325,62400
20210723,1118,28325,28330,28305,28330,65904
20210723,1119,28325,28335,28320,28330,14265
20210723,1120,28330,28335,28320,28330,6749
20210723,1121,28320,28325,28310,28320,25719
20210723,1122,28315,28320,28310,28315,9027
20210723,1123,28315,28335,28300,28335,46426
20210723,1124,28330,28350,28325,28345,17154
20210723,1125,28340,28345,28320,28325,24819
20210723,1126,28330,28330,28310,28320,14950
20210723,1127,28320,28330,28320,28330,6453
20210723,1128,28330,28335,28320,28335,9285
20210723,1129,28335,28335,28310,28310,9278
20210723,1130,28315,28320,28315,28315,6360
20210723,1131,28320,28335,28315,28335,24751
20210723,1132,28335,28355,28335,28345,40797
20210723,1133,28350,28360,28340,28355,37322
20210723,1134,28355,28355,28345,28345,9354
20210723,1135,28345,28355,28340,28340,18224
20210723,1136,28340,28340,28325,28330,18226
20210723,1137,28325,28330,28320,28325,7553
20210723,1138,28330,28340,28330,28335,10996
20210723,1139,28335,28335,28330,28335,7567
20210723,1140,28335,28340,28325,28325,1501
20210723,1141,28330,28335,28325,28330,7530
20210723,1142,28325,28325,28315,28320,24645
20210723,1143,28315,28320,28300,28300,35177
20210723,1144,28300,28305,28285,28300,64712
20210723,1145,28305,28320,28300,28315,21615
20210723,1146,28315,28330,28310,28330,13952
20210723,1147,28330,28330,28325,28330,9792
20210723,1148,28325,28325,28310,28310,11038
20210723,1149,28315,28330,28315,28325,17364
20210723,1150,28320,28335,28315,28335,2494
20210723,1151,28335,28355,28335,28355,36170
20210723,1152,28355,28355,28340,28345,33417
20210723,1153,28345,28355,28340,28350,10920
20210723,1154,28345,28345,28335,28340,6718
20210723,1155,28340,28350,28335,28350,5449
20210723,1156,28345,28355,28345,28355,4517
20210723,1157,28355,28365,28350,28365,23524
20210723,1158,28365,28365,28360,28360,15311
20210723,1159,28355,28365,28350,28360,4226
20210723,1200,28360,28360,28355,28355,4922
20210723,1201,28355,28360,28340,28340,9026
20210723,1202,28345,28355,28345,28350,6433
20210723,1203,28350,28365,28345,28360,6476
20210723,1204,28365,28375,28365,28365,42243
20210723,1205,28370,28375,28365,28375,25492
20210723,1206,28380,28390,28380,28380,39800
20210723,1207,28380,28385,28370,28370,11059
20210723,1208,28370,28380,28365,28370,9248
20210723,1209,28375,28375,28365,28365,6212
20210723,1210,28365,28375,28365,28365,4331
20210723,1211,28360,28365,28345,28345,20879
20210723,1212,28350,28360,28345,28345,3432
20210723,1213,28345,28360,28340,28350,2237
20210723,1214,28360,28360,28345,28345,3813
20210723,1215,28340,28345,28325,28330,14588
20210723,1216,28335,28340,28325,28330,9799
20210723,1217,28330,28330,28325,28325,1455
20210723,1218,28325,28335,28325,28330,2007
20210723,1219,28330,28335,28325,28335,2678
20210723,1220,28335,28340,28330,28340,2019
20210723,1221,28335,28350,28330,28350,4166
20210723,1222,28345,28350,28345,28350,1338
20210723,1223,28350,28355,28350,28355,9980
20210723,1224,28355,28355,28345,28345,5477
20210723,1225,28345,28360,28345,28360,1955
20210723,1226,28360,28360,28350,28355,3239
20210723,1227,28350,28350,28340,28340,6464
20210723,1228,28335,28345,28330,28335,9961
20210723,1229,28340,28345,28340,28345,3219
20210723,1230,28345,28350,28335,28335,6212
20210723,1231,28340,28355,28335,28355,10462
20210723,1232,28350,28360,28350,28350,5360
20210723,1233,28345,28350,28335,28335,2911
20210723,1234,28335,28340,28325,28330,17218
20210723,1235,28330,28330,28320,28325,6231
20210723,1236,28320,28325,28315,28315,23928
20210723,1237,28315,28320,28305,28315,26132
20210723,1238,28315,28330,28315,28325,6265
20210723,1239,28325,28325,28320,28320,4361
20210723,1240,28320,28320,28305,28315,14225
20210723,1241,28315,28315,28300,28305,27036
20210723,1242,28305,28310,28300,28300,10389
20210723,1243,28305,28305,28290,28290,16595
20210723,1244,28295,28310,28295,28305,10650
20210723,1245,28310,28315,28305,28315,4503
20210723,1246,28310,28315,28305,28310,3904
20210723,1247,28310,28315,28310,28315,2144
20210723,1248,28315,28325,28310,28320,17641
20210723,1249,28325,28325,28315,28320,11008
20210723,1250,28320,28325,28315,28315,1632
20210723,1251,28315,28315,28300,28300,9732
20210723,1252,28300,28300,28290,28295,8789
20210723,1253,28295,28300,28285,28285,28944
20210723,1254,28285,28290,28280,28285,15344
20210723,1255,28285,28285,28275,28280,17865
20210723,1256,28280,28295,28280,28295,54390
20210723,1257,28295,28300,28290,28290,7631
20210723,1258,28295,28295,28280,28295,8789
20210723,1259,28295,28305,28295,28305,5660
20210723,1300,28300,28310,28295,28300,7258
20210723,1301,28300,28300,28285,28285,13713
20210723,1302,28285,28290,28275,28280,8001
20210723,1303,28280,28280,28270,28275,28576
20210723,1304,28285,28295,28285,28295,4701
20210723,1305,28290,28300,28285,28295,19562
20210723,1306,28295,28295,28285,28295,15687
20210723,1307,28295,28300,28290,28290,4987
20210723,1308,28290,28290,28270,28280,35905
20210723,1309,28275,28280,28265,28280,26016
20210723,1310,28275,28275,28235,28245,95068
20210723,1311,28240,28280,28235,28270,70084
20210723,1312,28275,28280,28260,28275,19171
20210723,1313,28275,28280,28265,28265,3495
20210723,1314,28265,28265,28255,28255,19198
20210723,1315,28255,28260,28250,28260,21262
20210723,1316,28260,28270,28260,28265,8796
20210723,1317,28270,28275,28260,28265,11857
20210723,1318,28270,28270,28255,28255,6637
20210723,1319,28260,28270,28255,28270,4075
20210723,1320,28270,28300,28270,28295,31482
20210723,1321,28295,28300,28290,28295,9949
20210723,1322,28295,28300,28285,28295,14607
20210723,1323,28300,28300,28290,28295,17928
20210723,1324,28295,28300,28295,28300,12696
20210723,1325,28300,28300,28290,28295,7376
20210723,1326,28295,28300,28285,28285,3482
20210723,1327,28285,28290,28285,28285,124
20210723,1328,28290,28290,28280,28290,5321
20210723,1329,28285,28290,28285,28290,232
20210723,1330,28290,28300,28285,28295,5999
20210723,1331,28295,28305,28295,28305,14079
20210723,1332,28305,28320,28305,28320,26017
20210723,1333,28320,28320,28310,28315,4675
20210723,1334,28315,28320,28310,28310,26957
20210723,1335,28315,28315,28310,28310,7887
20210723,1336,28315,28330,28310,28325,13659
20210723,1337,28325,28330,28320,28325,17651
20210723,1338,28325,28325,28310,28310,12510
20210723,1339,28315,28315,28310,28310,4758
20210723,1340,28315,28315,28300,28305,3861
20210723,1341,28300,28315,28300,28305,27719
20210723,1342,28305,28305,28295,28300,6668
20210723,1343,28295,28295,28285,28290,8565
20210723,1344,28295,28300,28290,28300,8130
20210723,1345,28295,28300,28285,28295,2737
20210723,1346,28295,28305,28295,28305,15093
20210723,1347,28305,28310,28295,28295,18112
20210723,1348,28300,28305,28295,28300,6124
20210723,1349,28300,28305,28300,28300,718
20210723,1350,28300,28300,28295,28295,11240
20210723,1351,28295,28305,28295,28305,4571
20210723,1352,28305,28310,28300,28310,7272
20210723,1353,28315,28315,28295,28310,1819
20210723,1354,28305,28310,28305,28310,2702
20210723,1355,28310,28310,28305,28305,1902
20210723,1356,28310,28315,28305,28310,13017
20210723,1357,28310,28330,28310,28330,33782
20210723,1358,28330,28330,28315,28315,64715
20210723,1359,28315,28320,28315,28320,3691
20210723,1400,28315,28315,28310,28310,8475
20210723,1401,28310,28315,28295,28300,26551
20210723,1402,28305,28305,28295,28300,36337
20210723,1403,28300,28310,28300,28300,15044
20210723,1404,28300,28325,28290,28320,24948
20210723,1405,28320,28330,28320,28325,15613
20210723,1406,28330,28350,28330,28345,177567
20210723,1407,28350,28350,28335,28335,10919
20210723,1408,28335,28335,28315,28320,11723
20210723,1409,28320,28325,28315,28325,7325
20210723,1410,28320,28330,28320,28325,5675
20210723,1411,28325,28335,28325,28330,5410
20210723,1412,28330,28335,28330,28330,1145
20210723,1413,28330,28340,28330,28335,14358
20210723,1414,28330,28330,28320,28325,35361
20210723,1415,28325,28330,28315,28315,19740
20210723,1416,28315,28320,28310,28320,9406
20210723,1417,28320,28330,28315,28325,20176
20210723,1418,28330,28340,28325,28335,11478
20210723,1419,28335,28340,28330,28330,6629
20210723,1420,28330,28335,28325,28325,3016
20210723,1421,28325,28335,28325,28330,1766
20210723,1422,28330,28335,28330,28330,3135
20210723,1423,28330,28335,28330,28330,1439
20210723,1424,28330,28345,28330,28340,29002
20210723,1425,28340,28350,28330,28335,9443
20210723,1426,28335,28340,28335,28335,1933
20210723,1427,28335,28340,28335,28340,3407
20210723,1428,28340,28350,28340,28350,29304
20210723,1429,28355,28355,28340,28350,10801
20210723,1430,28355,28355,28340,28350,19017
20210723,1431,28350,28350,28345,28345,18965
20210723,1432,28345,28360,28345,28355,20570
20210723,1433,28355,28355,28330,28330,33017
20210723,1434,28330,28335,28330,28335,31920
20210723,1435,28335,28350,28330,28350,20666
20210723,1436,28340,28355,28340,28350,18754
20210723,1437,28350,28355,28340,28350,4768
20210723,1438,28350,28360,28350,28355,46729
20210723,1439,28355,28355,28350,28350,10933
20210723,1440,28350,28355,28340,28340,10018
20210723,1441,28340,28345,28330,28330,11566
20210723,1442,28330,28330,28305,28305,65692
20210723,1443,28305,28310,28295,28305,32809
20210723,1444,28305,28305,28295,28300,18207
20210723,1445,28300,28320,28300,28320,11254
20210723,1446,28320,28320,28315,28320,11222
20210723,1447,28325,28325,28315,28320,1182
20210723,1448,28320,28330,28315,28325,7363
20210723,1449,28325,28325,28320,28320,5160
20210723,1450,28325,28335,28320,28335,22592
20210723,1451,28335,28340,28330,28330,13220
20210723,1452,28330,28340,28330,28335,6438
20210723,1453,28335,28335,28320,28320,5861
20210723,1454,28320,28325,28320,28320,4877
20210723,1455,28320,28320,28310,28320,14588
20210723,1456,28315,28325,28315,28320,4876
20210723,1457,28320,28325,28320,28325,1112
20210723,1458,28315,28325,28315,28325,17624
20210723,1459,28320,28325,28320,28325,1458
20210723,1500,28320,28335,28320,28330,10887
20210723,1501,28330,28330,28325,28330,2863
20210723,1502,28330,28330,28325,28330,709
20210723,1503,28325,28325,28320,28325,7557
20210723,1504,28325,28335,28320,28330,7894
20210723,1505,28325,28345,28325,28345,20240
20210723,1506,28340,28340,28330,28330,5857
20210723,1507,28330,28335,28320,28320,5474
20210723,1508,28330,28330,28315,28320,4860
20210723,1509,28320,28325,28320,28325,5278
20210723,1510,28325,28330,28320,28325,15247
20210723,1511,28325,28325,28315,28320,6653
20210723,1512,28320,28325,28310,28325,9422
20210723,1513,28325,28330,28320,28330,15523
20210723,1514,28330,28335,28325,28330,36344
20210723,1515,28330,28335,28325,28335,23449
20210723,1516,28340,28345,28335,28335,14274
20210723,1517,28335,28335,28325,28335,7228
20210723,1518,28340,28340,28330,28330,116925
20210723,1519,28330,28340,28330,28340,13670
20210723,1520,28335,28345,28330,28340,23542
20210723,1530,28335,28335,28335,28335,165539