날짜,시간,시가,고가,저가,종가,거래량
20210726,0901,28475,28475,28410,28415,259746
20210726,0902,28420,28430,28380,28390,290811
20210726,0903,28395,28395,28350,28355,153965
20210726,0904,28350,28375,28340,28360,45345
20210726,0905,28355,28365,28340,28345,55478
20210726,0906,28340,28350,28310,28320,108897
20210726,0907,28315,28330,28280,28280,124692
20210726,0908,28290,28310,28285,28310,38347
20210726,0909,28305,28310,28280,28285,40276
20210726,0910,28290,28340,28285,28315,39543
20210726,0911,28325,28325,28285,28290,59897
20210726,0912,28290,28290,28260,28275,85788
20210726,0913,28270,28305,28270,28290,28718
20210726,0914,28285,28285,28235,28235,96721
20210726,0915,28240,28245,28225,28235,51968
20210726,0916,28235,28260,28205,28210,100636
20210726,0917,28215,28220,28195,28210,76354
20210726,0918,28205,28220,28200,28220,48058
20210726,0919,28220,28220,28175,28195,54003
20210726,0920,28200,28230,28190,28195,57223
20210726,0921,28190,28205,28170,28185,42700
20210726,0922,28185,28185,28160,28175,59382
20210726,0923,28170,28190,28155,28185,66578
20210726,0924,28185,28190,28170,28185,39921
20210726,0925,28185,28205,28165,28200,68664
20210726,0926,28200,28205,28165,28170,42288
20210726,0927,28165,28180,28150,28170,64567
20210726,0928,28165,28185,28150,28180,40904
20210726,0929,28175,28225,28170,28210,65868
20210726,0930,28215,28235,28210,28225,66138
20210726,0931,28225,28230,28195,28225,29937
20210726,0932,28225,28230,28180,28195,26907
20210726,0933,28195,28210,28185,28185,43078
20210726,0934,28185,28190,28160,28170,69933
20210726,0935,28170,28200,28165,28200,50963
20210726,0936,28200,28215,28190,28205,31498
20210726,0937,28195,28200,28170,28190,10182
20210726,0938,28190,28205,28180,28180,42128
20210726,0939,28175,28180,28165,28170,85873
20210726,0940,28175,28185,28165,28185,5012
20210726,0941,28180,28185,28175,28175,9499
20210726,0942,28175,28185,28170,28180,12070
20210726,0943,28175,28175,28130,28135,115265
20210726,0944,28130,28180,28130,28180,126714
20210726,0945,28175,28205,28175,28195,56976
20210726,0946,28195,28205,28180,28185,14755
20210726,0947,28185,28190,28165,28190,19248
20210726,0948,28190,28190,28160,28165,11496
20210726,0949,28170,28190,28165,28180,19129
20210726,0950,28185,28200,28175,28180,7414
20210726,0951,28180,28200,28175,28185,9035
20210726,0952,28180,28180,28150,28150,34067
20210726,0953,28155,28175,28155,28170,10339
20210726,0954,28175,28175,28160,28170,26854
20210726,0955,28175,28185,28160,28170,3242
20210726,0956,28175,28180,28155,28155,10604
20210726,0957,28160,28180,28155,28180,3279
20210726,0958,28180,28205,28160,28205,53501
20210726,0959,28200,28225,28200,28215,39238
20210726,1000,28215,28215,28200,28205,24999
20210726,1001,28205,28225,28200,28205,24190
20210726,1002,28205,28205,28185,28190,36100
20210726,1003,28190,28195,28180,28190,5818
20210726,1004,28185,28210,28175,28200,11927
20210726,1005,28200,28200,28170,28170,26077
20210726,1006,28175,28180,28160,28175,28971
20210726,1007,28175,28195,28175,28195,28872
20210726,1008,28195,28195,28175,28175,2292
20210726,1009,28175,28180,28160,28165,33004
20210726,1010,28165,28190,28165,28185,36877
20210726,1011,28190,28190,28165,28170,30498
20210726,1012,28170,28175,28140,28155,130982
20210726,1013,28150,28155,28140,28145,6613
20210726,1014,28145,28150,28135,28135,43358
20210726,1015,28140,28140,28090,28090,222689
20210726,1016,28090,28115,28085,28105,74523
20210726,1017,28110,28140,28100,28125,135809
20210726,1018,28120,28135,28115,28130,39377
20210726,1019,28125,28140,28120,28140,14896
20210726,1020,28140,28150,28125,28130,17553
20210726,1021,28135,28150,28125,28145,4262
20210726,1022,28145,28145,28130,28130,12979
20210726,1023,28135,28140,28125,28140,12325
20210726,1024,28145,28145,28140,28140,1652
20210726,1025,28145,28165,28145,28160,49266
20210726,1026,28165,28170,28155,28155,11878
20210726,1027,28160,28160,28140,28145,6179
20210726,1028,28155,28155,28145,28145,793
20210726,1029,28145,28160,28140,28160,11977
20210726,1030,28150,28165,28140,28150,12390
20210726,1031,28145,28145,28110,28125,50458
20210726,1032,28120,28120,28095,28105,49691
20210726,1033,28100,28110,28085,28110,33950
20210726,1034,28110,28130,28090,28130,46259
20210726,1035,28125,28135,28115,28130,10999
20210726,1036,28125,28130,28095,28100,42587
20210726,1037,28095,28115,28085,28085,43309
20210726,1038,28080,28085,28065,28070,67461
20210726,1039,28075,28075,28040,28050,114194
20210726,1040,28055,28070,28050,28055,74207
20210726,1041,28060,28065,28045,28060,45462
20210726,1042,28055,28080,28055,28065,58019
20210726,1043,28065,28065,28050,28065,18925
20210726,1044,28065,28065,28050,28060,23523
20210726,1045,28070,28090,28065,28065,41580
20210726,1046,28070,28100,28060,28100,22887
20210726,1047,28095,28105,28085,28085,25288
20210726,1048,28090,28090,28075,28075,13943
20210726,1049,28080,28080,28060,28070,19873
20210726,1050,28070,28085,28060,28085,55965
20210726,1051,28080,28095,28080,28085,41236
20210726,1052,28080,28080,28050,28055,20015
20210726,1053,28050,28075,28050,28070,21306
20210726,1054,28075,28090,28070,28080,22281
20210726,1055,28080,28085,28075,28080,11960
20210726,1056,28080,28095,28070,28090,38378
20210726,1057,28095,28105,28085,28100,15968
20210726,1058,28100,28110,28080,28080,12162
20210726,1059,28085,28090,28060,28075,52627
20210726,1100,28070,28080,28065,28070,43089
20210726,1101,28070,28075,28045,28075,86266
20210726,1102,28070,28070,28055,28065,11272
20210726,1103,28070,28075,28060,28065,10285
20210726,1104,28070,28090,28070,28085,17706
20210726,1105,28090,28100,28075,28090,17770
20210726,1106,28090,28100,28085,28090,10055
20210726,1107,28090,28095,28085,28090,5143
20210726,1108,28090,28095,28080,28090,3045
20210726,1109,28085,28090,28075,28080,3696
20210726,1110,28090,28090,28075,28075,5330
20210726,1111,28075,28090,28070,28070,20389
20210726,1112,28070,28075,28060,28065,7757
20210726,1113,28065,28065,28045,28050,40230
20210726,1114,28045,28060,28045,28050,12595
20210726,1115,28055,28065,28050,28065,3823
20210726,1116,28060,28060,28040,28050,25933
20210726,1117,28050,28055,28025,28025,76691
20210726,1118,28025,28055,28025,28055,22368
20210726,1119,28050,28050,28030,28030,13446
20210726,1120,28030,28035,28025,28030,10005
20210726,1121,28030,28045,28025,28040,5201
20210726,1122,28040,28050,28040,28050,32368
20210726,1123,28045,28060,28045,28060,23495
20210726,1124,28060,28065,28040,28060,3912
20210726,1125,28060,28070,28055,28065,6801
20210726,1126,28060,28085,28060,28080,33200
20210726,1127,28075,28085,28070,28075,24019
20210726,1128,28080,28085,28075,28075,10408
20210726,1129,28070,28085,28070,28080,41928
20210726,1130,28085,28085,28075,28080,3076
20210726,1131,28080,28080,28065,28070,13134
20210726,1132,28070,28070,28055,28065,13808
20210726,1133,28060,28075,28060,28070,6804
20210726,1134,28070,28080,28065,28065,4253
20210726,1135,28070,28075,28065,28075,2708
20210726,1136,28075,28090,28070,28090,8031
20210726,1137,28085,28090,28080,28080,5841
20210726,1138,28075,28085,28065,28070,15722
20210726,1139,28070,28080,28070,28080,3301
20210726,1140,28075,28090,28070,28085,5624
20210726,1141,28085,28105,28080,28105,23674
20210726,1142,28100,28110,28095,28105,31751
20210726,1143,28105,28110,28095,28095,24134
20210726,1144,28095,28110,28090,28105,30599
20210726,1145,28105,28115,28105,28110,16058
20210726,1146,28110,28125,28105,28120,16488
20210726,1147,28120,28130,28110,28110,35098
20210726,1148,28110,28115,28100,28115,10413
20210726,1149,28115,28115,28095,28095,9574
20210726,1150,28095,28105,28090,28100,2815
20210726,1151,28105,28105,28095,28095,4238
20210726,1152,28095,28095,28090,28090,3019
20210726,1153,28085,28095,28080,28080,9630
20210726,1154,28085,28085,28065,28065,14532
20210726,1155,28065,28070,28050,28060,38625
20210726,1156,28055,28055,28040,28045,26685
20210726,1157,28040,28060,28040,28055,2752
20210726,1158,28060,28060,28045,28055,12568
20210726,1159,28050,28055,28045,28055,6402
20210726,1200,28055,28055,28040,28050,10247
20210726,1201,28050,28055,28040,28050,6008
20210726,1202,28050,28060,28045,28045,9740
20210726,1203,28050,28050,28040,28050,2562
20210726,1204,28045,28045,28020,28030,78081
20210726,1205,28035,28040,28025,28040,12336
20210726,1206,28040,28040,28025,28030,13310
20210726,1207,28025,28025,28010,28015,40961
20210726,1208,28010,28030,28005,28025,75561
20210726,1209,28025,28030,28015,28015,11146
20210726,1210,28010,28015,28005,28015,17735
20210726,1211,28015,28015,28000,28010,51038
20210726,1212,28005,28020,28005,28015,45744
20210726,1213,28020,28025,28010,28010,14327
20210726,1214,28015,28015,28000,28005,10947
20210726,1215,28010,28010,27990,28000,114115
20210726,1216,28000,28000,27975,27975,54565
20210726,1217,27975,27980,27955,27960,57127
20210726,1218,27960,27975,27960,27975,43294
20210726,1219,27970,27980,27970,27970,25340
20210726,1220,27975,27980,27965,27970,17890
20210726,1221,27975,27975,27955,27955,36016
20210726,1222,27955,27965,27945,27955,52850
20210726,1223,27955,27975,27950,27970,12816
20210726,1224,27970,27970,27955,27965,9857
20210726,1225,27965,27975,27960,27965,67106
20210726,1226,27965,27970,27960,27965,92131
20210726,1227,27965,27985,27965,27970,11076
20210726,1228,27975,27980,27965,27980,8780
20210726,1229,27980,27990,27975,27985,12893
20210726,1230,27980,27985,27970,27980,12718
20210726,1231,27975,27975,27965,27975,6849
20210726,1232,27975,27985,27975,27975,5588
20210726,1233,27980,27985,27970,27985,5969
20210726,1234,27985,28000,27985,28000,27132
20210726,1235,27995,28015,27995,28005,25886
20210726,1236,28005,28005,27995,27995,7100
20210726,1237,28000,28000,27985,28000,12333
20210726,1238,28000,28005,27990,28005,11251
20210726,1239,28000,28000,27985,27990,28501
20210726,1240,27990,27995,27985,27990,5788
20210726,1241,27995,28000,27990,28000,12429
20210726,1242,28005,28005,27990,27995,10516
20210726,1243,27995,27995,27980,27980,9668
20210726,1244,27985,27995,27975,27985,10749
20210726,1245,27990,27990,27980,27985,5767
20210726,1246,27985,28000,27985,27995,8191
20210726,1247,27995,27995,27985,27995,2975
20210726,1248,27995,27995,27985,27990,3338
20210726,1249,27985,27990,27975,27980,3445
20210726,1250,27980,27980,27970,27975,4259
20210726,1251,27980,27985,27975,27985,3974
20210726,1252,27985,27995,27985,27995,10279
20210726,1253,27995,27995,27980,27980,4385
20210726,1254,27990,27990,27980,27980,5523
20210726,1255,27975,27975,27960,27965,18290
20210726,1256,27960,27975,27960,27970,4768
20210726,1257,27965,27985,27965,27985,5895
20210726,1258,27985,28000,27985,27985,12736
20210726,1259,27985,27985,27975,27985,4965
20210726,1300,27990,27990,27980,27985,4157
20210726,1301,27985,27985,27980,27985,2441
20210726,1302,27985,27985,27970,27970,9303
20210726,1303,27970,27975,27965,27970,6135
20210726,1304,27970,27975,27965,27965,7958
20210726,1305,27960,27965,27955,27960,25419
20210726,1306,27955,27960,27950,27955,26258
20210726,1307,27955,27960,27950,27955,59779
20210726,1308,27955,27960,27955,27960,4609
20210726,1309,27960,27970,27955,27965,15349
20210726,1310,27970,27980,27965,27980,14518
20210726,1311,27980,27990,27980,27980,12266
20210726,1312,27980,27985,27975,27980,2036
20210726,1313,27980,27980,27975,27975,6519
20210726,1314,27975,27980,27970,27980,6876
20210726,1315,27980,27980,27970,27975,26615
20210726,1316,27975,27975,27960,27960,33090
20210726,1317,27965,27975,27965,27970,5418
20210726,1318,27965,27965,27960,27960,11527
20210726,1319,27960,27960,27950,27955,11957
20210726,1320,27955,27955,27950,27955,2915
20210726,1321,27955,27975,27950,27975,5550
20210726,1322,27975,27980,27975,27975,1848
20210726,1323,27970,27970,27960,27960,5148
20210726,1324,27965,27970,27960,27965,916
20210726,1325,27970,27975,27965,27965,4019
20210726,1326,27965,27970,27965,27965,3290
20210726,1327,27965,27965,27960,27960,13755
20210726,1328,27960,27960,27950,27960,9179
20210726,1329,27960,27970,27955,27955,5936
20210726,1330,27960,27960,27950,27955,5876
20210726,1331,27955,27960,27955,27955,9669
20210726,1332,27955,27955,27920,27925,156352
20210726,1333,27930,27960,27930,27960,54212
20210726,1334,27955,27975,27955,27965,30707
20210726,1335,27965,27965,27960,27965,6960
20210726,1336,27965,27970,27955,27960,1931
20210726,1337,27960,27980,27955,27975,15199
20210726,1338,27975,28000,27975,27995,28294
20210726,1339,27995,27995,27980,27980,7616
20210726,1340,27980,27985,27970,27975,3168
20210726,1341,27975,27975,27965,27965,6479
20210726,1342,27965,27985,27965,27980,6218
20210726,1343,27985,27990,27975,27990,11704
20210726,1344,27990,27990,27975,27975,11617
20210726,1345,27980,27980,27965,27975,4668
20210726,1346,27980,27980,27960,27960,24657
20210726,1347,27965,27970,27950,27950,13981
20210726,1348,27950,27970,27950,27970,33886
20210726,1349,27970,27980,27965,27975,4920
20210726,1350,27970,27975,27960,27960,20432
20210726,1351,27960,27960,27950,27955,4623
20210726,1352,27955,27955,27935,27940,46527
20210726,1353,27940,27955,27935,27955,20557
20210726,1354,27955,27955,27935,27940,36793
20210726,1355,27935,27950,27935,27950,16808
20210726,1356,27950,27960,27940,27960,9607
20210726,1357,27955,27960,27945,27950,3968
20210726,1358,27950,27950,27940,27945,15417
20210726,1359,27945,27950,27940,27950,4738
20210726,1400,27950,27955,27940,27950,6689
20210726,1401,27950,27960,27940,27950,15508
20210726,1402,27955,27955,27935,27935,4364
20210726,1403,27935,27940,27930,27930,28205
20210726,1404,27935,27940,27930,27935,18416
20210726,1405,27935,27940,27920,27925,39222
20210726,1406,27930,27930,27915,27925,28919
20210726,1407,27920,27930,27915,27925,44346
20210726,1408,27925,27930,27915,27930,19984
20210726,1409,27925,27940,27925,27925,41694
20210726,1410,27920,27925,27915,27920,37577
20210726,1411,27920,27920,27910,27915,33055
20210726,1412,27915,27915,27885,27900,140381
20210726,1413,27900,27910,27895,27905,16421
20210726,1414,27905,27920,27895,27915,37231
20210726,1415,27915,27925,27910,27915,7677
20210726,1416,27910,27945,27910,27935,38924
20210726,1417,27935,27940,27925,27935,24467
20210726,1418,27930,27935,27925,27930,5507
20210726,1419,27925,27935,27920,27920,6338
20210726,1420,27920,27935,27920,27925,8426
20210726,1421,27925,27925,27915,27915,5565
20210726,1422,27915,27920,27910,27910,13585
20210726,1423,27910,27920,27910,27915,46427
20210726,1424,27910,27915,27910,27915,67180
20210726,1425,27915,27915,27900,27905,64214
20210726,1426,27905,27910,27905,27905,4086
20210726,1427,27905,27905,27885,27885,29980
20210726,1428,27890,27905,27890,27900,18556
20210726,1429,27905,27905,27885,27890,31172
20210726,1430,27885,27890,27870,27880,67040
20210726,1431,27880,27885,27855,27865,43225
20210726,1432,27860,27875,27860,27865,43065
20210726,1433,27860,27865,27845,27845,84580
20210726,1434,27845,27860,27840,27860,33702
20210726,1435,27860,27880,27860,27880,28105
20210726,1436,27880,27880,27855,27855,16967
20210726,1437,27860,27860,27840,27840,42117
20210726,1438,27845,27850,27825,27835,25183
20210726,1439,27840,27845,27820,27830,39003
20210726,1440,27830,27835,27815,27820,30730
20210726,1441,27820,27820,27805,27805,37847
20210726,1442,27810,27815,27790,27815,84191
20210726,1443,27815,27815,27800,27815,140626
20210726,1444,27815,27825,27805,27810,118974
20210726,1445,27810,27815,27800,27805,34753
20210726,1446,27800,27820,27795,27820,30522
20210726,1447,27820,27830,27805,27820,33566
20210726,1448,27815,27815,27805,27810,10257
20210726,1449,27810,27820,27805,27815,10168
20210726,1450,27815,27815,27810,27815,26007
20210726,1451,27815,27835,27810,27830,43981
20210726,1452,27835,27835,27815,27835,26008
20210726,1453,27835,27840,27825,27835,20419
20210726,1454,27835,27840,27835,27835,20894
20210726,1455,27835,27840,27815,27820,28874
20210726,1456,27820,27830,27815,27830,8308
20210726,1457,27830,27830,27810,27820,19779
20210726,1458,27815,27825,27810,27825,15908
20210726,1459,27820,27820,27800,27805,47731
20210726,1500,27810,27815,27800,27805,20500
20210726,1501,27810,27820,27800,27810,21571
20210726,1502,27815,27825,27805,27825,18461
20210726,1503,27820,27835,27815,27820,32170
20210726,1504,27825,27835,27820,27830,48799
20210726,1505,27835,27840,27825,27835,31981
20210726,1506,27840,27840,27815,27815,49585
20210726,1507,27815,27825,27810,27815,16835
20210726,1508,27815,27825,27805,27810,31765
20210726,1509,27810,27815,27805,27805,47518
20210726,1510,27805,27815,27795,27795,62892
20210726,1511,27795,27810,27790,27805,31559
20210726,1512,27800,27805,27790,27795,34272
20210726,1513,27795,27815,27790,27815,22728
20210726,1514,27815,27820,27810,27815,16232
20210726,1515,27815,27820,27800,27805,26174
20210726,1516,27800,27805,27795,27800,40874
20210726,1517,27800,27800,27795,27800,25207
20210726,1518,27800,27805,27790,27795,69833
20210726,1519,27795,27810,27790,27810,88531
20210726,1520,27810,27820,27800,27820,76576
20210726,1530,27765,27765,27765,27765,208871