날짜,시간,시가,고가,저가,종가,거래량
20210730,0901,27875,27875,27725,27745,369896
20210730,0902,27740,27745,27690,27740,179832
20210730,0903,27735,27755,27705,27750,109596
20210730,0904,27750,27750,27685,27685,232353
20210730,0905,27685,27690,27635,27645,185504
20210730,0906,27645,27670,27625,27660,144146
20210730,0907,27655,27685,27640,27685,102377
20210730,0908,27685,27710,27670,27680,41637
20210730,0909,27685,27715,27665,27705,148958
20210730,0910,27705,27740,27700,27735,122120
20210730,0911,27730,27750,27700,27720,86063
20210730,0912,27720,27815,27715,27790,97748
20210730,0913,27790,27825,27785,27815,123883
20210730,0914,27815,27835,27780,27795,111183
20210730,0915,27800,27800,27770,27785,46795
20210730,0916,27785,27855,27780,27840,122167
20210730,0917,27835,27855,27810,27825,54647
20210730,0918,27825,27825,27805,27810,27218
20210730,0919,27810,27820,27775,27790,48022
20210730,0920,27785,27810,27755,27800,31160
20210730,0921,27805,27820,27795,27815,21110
20210730,0922,27810,27815,27775,27780,40242
20210730,0923,27775,27805,27760,27800,28326
20210730,0924,27800,27830,27800,27825,57234
20210730,0925,27825,27830,27795,27810,19142
20210730,0926,27805,27815,27765,27775,46766
20210730,0927,27775,27780,27745,27775,110898
20210730,0928,27775,27780,27755,27770,44399
20210730,0929,27770,27795,27765,27790,92602
20210730,0930,27790,27815,27780,27785,33277
20210730,0931,27785,27790,27755,27765,48390
20210730,0932,27765,27785,27760,27775,28360
20210730,0933,27775,27790,27740,27750,62760
20210730,0934,27745,27750,27690,27715,172030
20210730,0935,27720,27720,27690,27700,91405
20210730,0936,27700,27705,27675,27685,98269
20210730,0937,27685,27715,27650,27690,93233
20210730,0938,27695,27695,27650,27660,76174
20210730,0939,27660,27660,27635,27650,116038
20210730,0940,27650,27680,27635,27670,75068
20210730,0941,27670,27670,27650,27655,21901
20210730,0942,27660,27670,27650,27655,72021
20210730,0943,27655,27685,27645,27685,57680
20210730,0944,27675,27695,27675,27695,49722
20210730,0945,27690,27715,27685,27705,46109
20210730,0946,27705,27725,27695,27705,41098
20210730,0947,27700,27705,27650,27655,96923
20210730,0948,27650,27670,27595,27605,381380
20210730,0949,27605,27610,27580,27610,113603
20210730,0950,27610,27615,27590,27600,74117
20210730,0951,27595,27620,27590,27615,51765
20210730,0952,27610,27625,27600,27610,36982
20210730,0953,27610,27615,27595,27615,49815
20210730,0954,27610,27610,27580,27600,63604
20210730,0955,27600,27600,27585,27590,35251
20210730,0956,27590,27600,27580,27590,56755
20210730,0957,27595,27610,27585,27600,45974
20210730,0958,27600,27600,27580,27595,53715
20210730,0959,27595,27600,27585,27595,41932
20210730,1000,27595,27595,27555,27570,209912
20210730,1001,27570,27595,27555,27590,20424
20210730,1002,27590,27595,27565,27580,61773
20210730,1003,27580,27585,27565,27580,51678
20210730,1004,27585,27605,27580,27595,64371
20210730,1005,27595,27610,27590,27605,68504
20210730,1006,27605,27615,27600,27610,55981
20210730,1007,27610,27630,27605,27625,104520
20210730,1008,27625,27625,27600,27600,61675
20210730,1009,27605,27620,27595,27595,70173
20210730,1010,27595,27600,27575,27575,55047
20210730,1011,27575,27590,27570,27580,23743
20210730,1012,27580,27585,27575,27580,9032
20210730,1013,27585,27590,27570,27580,65499
20210730,1014,27585,27600,27585,27595,15830
20210730,1015,27590,27605,27590,27600,36002
20210730,1016,27600,27630,27585,27625,109598
20210730,1017,27625,27645,27620,27630,56475
20210730,1018,27625,27635,27620,27635,40852
20210730,1019,27635,27650,27625,27625,31666
20210730,1020,27630,27630,27605,27630,31558
20210730,1021,27630,27630,27600,27600,25533
20210730,1022,27605,27605,27595,27600,20763
20210730,1023,27600,27605,27590,27595,32274
20210730,1024,27600,27610,27590,27610,9003
20210730,1025,27605,27610,27595,27600,29110
20210730,1026,27600,27620,27595,27620,11130
20210730,1027,27620,27625,27570,27570,68724
20210730,1028,27575,27580,27550,27570,262976
20210730,1029,27570,27570,27545,27550,41047
20210730,1030,27550,27550,27525,27530,102963
20210730,1031,27535,27545,27525,27530,70729
20210730,1032,27530,27575,27525,27560,103227
20210730,1033,27565,27570,27555,27565,29330
20210730,1034,27565,27580,27555,27565,75687
20210730,1035,27565,27575,27560,27575,33068
20210730,1036,27575,27580,27560,27565,8026
20210730,1037,27560,27560,27530,27545,43021
20210730,1038,27550,27565,27545,27550,27686
20210730,1039,27555,27560,27540,27555,19417
20210730,1040,27555,27555,27525,27530,56985
20210730,1041,27525,27530,27500,27505,280955
20210730,1042,27500,27520,27490,27515,166825
20210730,1043,27515,27530,27510,27520,114332
20210730,1044,27520,27550,27515,27545,35796
20210730,1045,27550,27550,27530,27540,11469
20210730,1046,27535,27560,27530,27530,72471
20210730,1047,27530,27555,27530,27555,22711
20210730,1048,27555,27565,27545,27555,28428
20210730,1049,27560,27560,27535,27535,25934
20210730,1050,27535,27550,27530,27545,15135
20210730,1051,27545,27545,27505,27505,60890
20210730,1052,27510,27525,27505,27520,12140
20210730,1053,27520,27550,27520,27550,37503
20210730,1054,27555,27555,27540,27550,30092
20210730,1055,27550,27575,27550,27560,71708
20210730,1056,27560,27565,27545,27550,14649
20210730,1057,27555,27555,27535,27545,51634
20210730,1058,27545,27550,27520,27535,39993
20210730,1059,27535,27535,27520,27525,10781
20210730,1100,27525,27540,27515,27535,24926
20210730,1101,27530,27530,27495,27510,97524
20210730,1102,27510,27535,27500,27520,43514
20210730,1103,27520,27520,27495,27510,50146
20210730,1104,27510,27520,27505,27505,51524
20210730,1105,27500,27515,27485,27495,108335
20210730,1106,27490,27505,27480,27485,106187
20210730,1107,27485,27500,27475,27495,29364
20210730,1108,27495,27495,27465,27465,80445
20210730,1109,27470,27480,27450,27455,65678
20210730,1110,27455,27465,27450,27460,82657
20210730,1111,27455,27465,27450,27460,63818
20210730,1112,27460,27480,27460,27480,34676
20210730,1113,27475,27475,27445,27445,56487
20210730,1114,27445,27475,27440,27475,51094
20210730,1115,27470,27480,27470,27480,27570
20210730,1116,27480,27520,27480,27520,82061
20210730,1117,27515,27520,27505,27515,24636
20210730,1118,27510,27515,27505,27515,56999
20210730,1119,27510,27530,27510,27515,51628
20210730,1120,27520,27540,27515,27540,84295
20210730,1121,27540,27540,27515,27515,23658
20210730,1122,27515,27530,27510,27525,7580
20210730,1123,27525,27525,27510,27525,36847
20210730,1124,27520,27530,27515,27525,27514
20210730,1125,27525,27540,27520,27540,18410
20210730,1126,27540,27565,27530,27565,106946
20210730,1127,27565,27570,27555,27555,33979
20210730,1128,27560,27575,27560,27570,15862
20210730,1129,27570,27575,27560,27565,12010
20210730,1130,27570,27585,27570,27580,48686
20210730,1131,27585,27610,27580,27600,80751
20210730,1132,27600,27615,27590,27605,39979
20210730,1133,27605,27615,27600,27600,44820
20210730,1134,27605,27605,27595,27600,12868
20210730,1135,27605,27610,27600,27600,15127
20210730,1136,27605,27620,27585,27585,24770
20210730,1137,27585,27595,27580,27595,48011
20210730,1138,27595,27610,27590,27605,27600
20210730,1139,27605,27620,27605,27605,27030
20210730,1140,27600,27605,27590,27600,12953
20210730,1141,27600,27600,27585,27590,11482
20210730,1142,27590,27600,27585,27590,24817
20210730,1143,27585,27595,27585,27590,8862
20210730,1144,27590,27595,27585,27595,8213
20210730,1145,27590,27595,27575,27580,15531
20210730,1146,27575,27585,27570,27570,14694
20210730,1147,27575,27575,27560,27565,13971
20210730,1148,27565,27570,27555,27555,12766
20210730,1149,27555,27580,27550,27580,19282
20210730,1150,27580,27585,27580,27585,5050
20210730,1151,27580,27605,27580,27580,24218
20210730,1152,27580,27585,27565,27575,7156
20210730,1153,27575,27575,27560,27570,7633
20210730,1154,27565,27570,27555,27555,8453
20210730,1155,27560,27560,27540,27550,54423
20210730,1156,27550,27550,27540,27545,5539
20210730,1157,27545,27545,27540,27540,15008
20210730,1158,27545,27555,27540,27555,24393
20210730,1159,27555,27565,27550,27565,5402
20210730,1200,27565,27570,27560,27560,12169
20210730,1201,27565,27585,27560,27580,7775
20210730,1202,27580,27600,27580,27600,28708
20210730,1203,27600,27605,27585,27585,9549
20210730,1204,27585,27595,27580,27590,16482
20210730,1205,27585,27595,27580,27590,14678
20210730,1206,27590,27610,27590,27595,36373
20210730,1207,27595,27595,27580,27580,6237
20210730,1208,27585,27600,27585,27595,18191
20210730,1209,27595,27600,27575,27575,30577
20210730,1210,27580,27590,27570,27580,1732
20210730,1211,27585,27595,27580,27590,18513
20210730,1212,27595,27600,27585,27595,9801
20210730,1213,27595,27600,27580,27580,18604
20210730,1214,27585,27585,27575,27575,16773
20210730,1215,27575,27575,27575,27575,1138
20210730,1216,27570,27575,27560,27565,13953
20210730,1217,27565,27565,27555,27565,16076
20210730,1218,27565,27570,27555,27555,19422
20210730,1219,27555,27560,27550,27555,13128
20210730,1220,27555,27555,27540,27540,28262
20210730,1221,27550,27550,27520,27525,41195
20210730,1222,27530,27530,27515,27520,15860
20210730,1223,27520,27520,27500,27500,90548
20210730,1224,27505,27510,27495,27495,71171
20210730,1225,27495,27495,27470,27475,50896
20210730,1226,27470,27485,27465,27480,25249
20210730,1227,27480,27485,27470,27475,40106
20210730,1228,27475,27475,27450,27450,176859
20210730,1229,27450,27465,27440,27460,43886
20210730,1230,27465,27470,27455,27460,16247
20210730,1231,27460,27460,27450,27450,43236
20210730,1232,27455,27455,27445,27450,63268
20210730,1233,27450,27450,27435,27445,81032
20210730,1234,27445,27450,27430,27445,157183
20210730,1235,27450,27455,27440,27445,26885
20210730,1236,27445,27455,27440,27450,8249
20210730,1237,27450,27455,27445,27450,24322
20210730,1238,27450,27450,27430,27435,73930
20210730,1239,27440,27445,27430,27435,15082
20210730,1240,27440,27440,27435,27435,6211
20210730,1241,27440,27440,27410,27415,101116
20210730,1242,27415,27415,27400,27405,106454
20210730,1243,27410,27415,27400,27405,40676
20210730,1244,27405,27420,27400,27420,50859
20210730,1245,27415,27425,27410,27425,40200
20210730,1246,27425,27450,27420,27445,124397
20210730,1247,27445,27455,27440,27450,35290
20210730,1248,27450,27450,27435,27440,25764
20210730,1249,27440,27450,27435,27450,42261
20210730,1250,27450,27450,27435,27445,28468
20210730,1251,27440,27455,27440,27450,18183
20210730,1252,27455,27465,27450,27460,96324
20210730,1253,27460,27465,27445,27445,19959
20210730,1254,27450,27450,27445,27445,13342
20210730,1255,27445,27455,27440,27450,25784
20210730,1256,27445,27465,27445,27460,17968
20210730,1257,27460,27475,27460,27470,127976
20210730,1258,27470,27475,27450,27455,12931
20210730,1259,27455,27460,27450,27455,2426
20210730,1300,27460,27465,27450,27465,19901
20210730,1301,27470,27490,27470,27485,20721
20210730,1302,27485,27490,27475,27485,11286
20210730,1303,27485,27485,27465,27470,14008
20210730,1304,27465,27470,27450,27455,14711
20210730,1305,27455,27455,27445,27455,21877
20210730,1306,27450,27465,27450,27455,8655
20210730,1307,27455,27465,27450,27450,27999
20210730,1308,27455,27455,27445,27445,15142
20210730,1309,27445,27455,27435,27455,30711
20210730,1310,27455,27455,27440,27445,10382
20210730,1311,27445,27450,27430,27435,22718
20210730,1312,27440,27450,27440,27445,10095
20210730,1313,27445,27455,27445,27455,19945
20210730,1314,27455,27465,27455,27460,17870
20210730,1315,27455,27475,27455,27465,20162
20210730,1316,27465,27475,27455,27470,24760
20210730,1317,27470,27475,27460,27465,12419
20210730,1318,27465,27475,27455,27475,13337
20210730,1319,27475,27475,27465,27470,9417
20210730,1320,27470,27485,27470,27480,17440
20210730,1321,27480,27485,27475,27480,9158
20210730,1322,27480,27490,27475,27490,13301
20210730,1323,27490,27500,27490,27495,15766
20210730,1324,27495,27505,27490,27505,30026
20210730,1325,27500,27510,27495,27500,27208
20210730,1326,27500,27505,27490,27500,9028
20210730,1327,27500,27510,27500,27505,28690
20210730,1328,27505,27515,27490,27495,33316
20210730,1329,27495,27495,27470,27475,20870
20210730,1330,27475,27485,27475,27480,12869
20210730,1331,27480,27485,27465,27470,18595
20210730,1332,27470,27485,27470,27480,5877
20210730,1333,27480,27495,27480,27490,25955
20210730,1334,27490,27495,27485,27490,5462
20210730,1335,27485,27490,27485,27490,789
20210730,1336,27490,27500,27490,27500,11676
20210730,1337,27500,27500,27485,27490,6230
20210730,1338,27490,27515,27490,27510,16454
20210730,1339,27510,27535,27505,27525,32166
20210730,1340,27525,27555,27520,27535,67408
20210730,1341,27545,27545,27530,27530,23883
20210730,1342,27530,27530,27515,27515,8389
20210730,1343,27515,27525,27510,27510,34241
20210730,1344,27510,27520,27505,27520,6986
20210730,1345,27515,27525,27510,27520,2921
20210730,1346,27525,27525,27505,27510,9663
20210730,1347,27510,27525,27505,27525,5090
20210730,1348,27525,27525,27505,27510,7264
20210730,1349,27510,27515,27495,27495,52929
20210730,1350,27495,27510,27490,27505,14751
20210730,1351,27510,27515,27505,27505,8759
20210730,1352,27505,27510,27490,27495,9422
20210730,1353,27495,27500,27485,27490,13300
20210730,1354,27490,27495,27480,27485,25056
20210730,1355,27485,27490,27475,27480,11308
20210730,1356,27480,27480,27470,27475,8360
20210730,1357,27480,27480,27455,27465,40063
20210730,1358,27465,27465,27450,27460,35020
20210730,1359,27460,27465,27445,27455,55386
20210730,1400,27455,27460,27445,27460,10479
20210730,1401,27460,27460,27430,27430,45356
20210730,1402,27430,27450,27430,27435,32845
20210730,1403,27435,27460,27435,27455,15919
20210730,1404,27450,27485,27445,27475,25335
20210730,1405,27470,27475,27455,27465,13272
20210730,1406,27465,27470,27455,27465,10920
20210730,1407,27465,27470,27460,27460,10277
20210730,1408,27465,27470,27450,27470,7869
20210730,1409,27465,27480,27455,27470,14313
20210730,1410,27465,27470,27445,27450,35033
20210730,1411,27450,27460,27435,27450,37022
20210730,1412,27440,27450,27435,27445,27196
20210730,1413,27440,27445,27415,27420,68601
20210730,1414,27420,27430,27415,27420,10722
20210730,1415,27420,27420,27400,27420,103953
20210730,1416,27415,27420,27395,27400,166204
20210730,1417,27400,27405,27390,27395,90291
20210730,1418,27400,27405,27395,27400,103537
20210730,1419,27400,27425,27395,27415,15850
20210730,1420,27420,27425,27410,27415,21003
20210730,1421,27415,27420,27390,27405,24770
20210730,1422,27400,27405,27385,27390,56601
20210730,1423,27390,27400,27380,27385,33225
20210730,1424,27385,27400,27385,27400,58969
20210730,1425,27395,27400,27385,27395,25382
20210730,1426,27395,27400,27385,27390,4788
20210730,1427,27390,27405,27385,27405,5685
20210730,1428,27405,27405,27390,27390,13509
20210730,1429,27395,27400,27390,27400,11116
20210730,1430,27400,27405,27390,27395,15778
20210730,1431,27400,27405,27390,27405,18211
20210730,1432,27405,27420,27400,27415,17284
20210730,1433,27420,27420,27395,27395,22511
20210730,1434,27395,27405,27395,27405,4772
20210730,1435,27405,27420,27405,27415,20001
20210730,1436,27420,27450,27420,27445,23810
20210730,1437,27450,27450,27420,27430,16214
20210730,1438,27430,27430,27420,27420,23798
20210730,1439,27425,27425,27405,27405,38617
20210730,1440,27410,27415,27405,27405,4902
20210730,1441,27410,27410,27395,27410,28223
20210730,1442,27410,27420,27405,27410,9545
20210730,1443,27410,27410,27395,27400,37172
20210730,1444,27410,27410,27405,27405,1937
20210730,1445,27405,27415,27400,27415,13089
20210730,1446,27415,27415,27400,27400,5365
20210730,1447,27405,27405,27390,27395,38201
20210730,1448,27390,27405,27390,27400,24211
20210730,1449,27400,27410,27395,27400,24496
20210730,1450,27395,27400,27390,27395,26314
20210730,1451,27395,27405,27395,27400,50575
20210730,1452,27395,27405,27390,27390,73458
20210730,1453,27390,27405,27390,27400,29333
20210730,1454,27400,27405,27395,27405,35999
20210730,1455,27405,27410,27390,27395,48645
20210730,1456,27395,27400,27380,27385,52889
20210730,1457,27385,27395,27385,27385,36869
20210730,1458,27385,27400,27385,27400,23998
20210730,1459,27395,27400,27385,27390,30387
20210730,1500,27390,27390,27365,27370,129259
20210730,1501,27365,27400,27360,27395,71806
20210730,1502,27390,27405,27385,27400,34535
20210730,1503,27400,27405,27390,27400,45790
20210730,1504,27400,27405,27395,27400,15071
20210730,1505,27400,27410,27390,27405,32143
20210730,1506,27405,27415,27400,27405,53867
20210730,1507,27405,27415,27405,27410,36846
20210730,1508,27405,27410,27400,27405,53473
20210730,1509,27400,27410,27395,27400,89012
20210730,1510,27400,27400,27390,27400,54778
20210730,1511,27400,27410,27385,27390,100883
20210730,1512,27385,27395,27385,27395,17664
20210730,1513,27390,27400,27385,27395,23525
20210730,1514,27395,27410,27395,27400,24855
20210730,1515,27400,27410,27400,27410,73440
20210730,1516,27410,27415,27400,27410,29095
20210730,1517,27410,27415,27405,27415,31806
20210730,1518,27415,27415,27400,27405,70006
20210730,1519,27400,27410,27395,27410,109969
20210730,1520,27410,27415,27400,27410,278030
20210730,1530,27390,27390,27390,27390,322503