날짜,시간,시가,고가,저가,종가,거래량
20210720,0901,27650,27660,27600,27605,368507
20210720,0902,27605,27710,27600,27700,212296
20210720,0903,27700,27720,27680,27710,118787
20210720,0904,27715,27790,27710,27785,99713
20210720,0905,27785,27790,27750,27780,74344
20210720,0906,27780,27785,27760,27765,66231
20210720,0907,27770,27780,27730,27745,83294
20210720,0908,27750,27755,27715,27720,71460
20210720,0909,27720,27745,27710,27730,92676
20210720,0910,27735,27740,27690,27690,143105
20210720,0911,27690,27725,27690,27720,53444
20210720,0912,27720,27760,27715,27745,58470
20210720,0913,27745,27755,27740,27745,46591
20210720,0914,27740,27755,27730,27750,22646
20210720,0915,27750,27765,27745,27765,46234
20210720,0916,27765,27820,27765,27810,132782
20210720,0917,27810,27815,27790,27800,80219
20210720,0918,27800,27810,27785,27790,45175
20210720,0919,27785,27795,27765,27775,44008
20210720,0920,27775,27805,27775,27795,43761
20210720,0921,27795,27795,27750,27770,75595
20210720,0922,27770,27790,27760,27790,55214
20210720,0923,27795,27815,27795,27805,41160
20210720,0924,27805,27820,27790,27815,41485
20210720,0925,27810,27845,27805,27835,57147
20210720,0926,27835,27845,27810,27825,82294
20210720,0927,27825,27855,27825,27850,34135
20210720,0928,27850,27855,27840,27840,98521
20210720,0929,27840,27860,27835,27860,55377
20210720,0930,27855,27865,27840,27855,44043
20210720,0931,27855,27860,27840,27840,49064
20210720,0932,27840,27840,27820,27820,44639
20210720,0933,27820,27830,27810,27825,28872
20210720,0934,27825,27825,27795,27810,59816
20210720,0935,27805,27835,27800,27835,25617
20210720,0936,27840,27855,27830,27835,70227
20210720,0937,27830,27840,27820,27825,10969
20210720,0938,27825,27830,27815,27815,18143
20210720,0939,27815,27820,27800,27805,62280
20210720,0940,27810,27810,27785,27790,51169
20210720,0941,27795,27830,27795,27815,32692
20210720,0942,27820,27825,27800,27800,18046
20210720,0943,27800,27810,27790,27795,20273
20210720,0944,27795,27795,27770,27785,47006
20210720,0945,27790,27820,27790,27820,29505
20210720,0946,27820,27830,27805,27805,21002
20210720,0947,27815,27820,27795,27805,30425
20210720,0948,27805,27815,27795,27810,9472
20210720,0949,27805,27805,27765,27780,46932
20210720,0950,27780,27780,27770,27770,12306
20210720,0951,27775,27785,27770,27780,12670
20210720,0952,27775,27780,27760,27765,48300
20210720,0953,27770,27780,27765,27765,8367
20210720,0954,27765,27775,27755,27770,19965
20210720,0955,27770,27770,27750,27755,51070
20210720,0956,27750,27775,27750,27775,7951
20210720,0957,27775,27775,27755,27765,13419
20210720,0958,27760,27765,27755,27760,33356
20210720,0959,27755,27775,27755,27775,7756
20210720,1000,27770,27780,27770,27775,19802
20210720,1001,27775,27810,27775,27810,38497
20210720,1002,27810,27830,27810,27820,23312
20210720,1003,27820,27835,27820,27835,30418
20210720,1004,27830,27850,27830,27845,48990
20210720,1005,27845,27845,27815,27820,21573
20210720,1006,27820,27825,27805,27810,18586
20210720,1007,27805,27810,27790,27790,28434
20210720,1008,27790,27795,27780,27790,17907
20210720,1009,27785,27790,27770,27785,55108
20210720,1010,27790,27795,27780,27780,12689
20210720,1011,27785,27815,27785,27810,29401
20210720,1012,27810,27840,27805,27835,28500
20210720,1013,27835,27845,27835,27845,22750
20210720,1014,27845,27845,27825,27835,33464
20210720,1015,27830,27840,27825,27840,11767
20210720,1016,27840,27850,27830,27845,19466
20210720,1017,27850,27865,27850,27860,47090
20210720,1018,27855,27865,27845,27850,28314
20210720,1019,27845,27850,27830,27845,12884
20210720,1020,27840,27855,27835,27850,7025
20210720,1021,27850,27860,27845,27845,5881
20210720,1022,27850,27850,27835,27850,10143
20210720,1023,27845,27850,27835,27850,10868
20210720,1024,27850,27860,27850,27860,18069
20210720,1025,27860,27860,27845,27850,8535
20210720,1026,27855,27860,27845,27850,11336
20210720,1027,27855,27860,27850,27855,13845
20210720,1028,27860,27860,27840,27845,24813
20210720,1029,27850,27860,27845,27855,4258
20210720,1030,27855,27880,27855,27875,56563
20210720,1031,27875,27885,27855,27885,31279
20210720,1032,27880,27900,27880,27890,24342
20210720,1033,27890,27900,27880,27900,8377
20210720,1034,27900,27900,27875,27880,41842
20210720,1035,27880,27890,27880,27885,5411
20210720,1036,27880,27890,27845,27845,51464
20210720,1037,27845,27860,27845,27855,15557
20210720,1038,27860,27875,27850,27870,8115
20210720,1039,27870,27875,27855,27860,28526
20210720,1040,27860,27870,27850,27860,21278
20210720,1041,27860,27870,27850,27860,16567
20210720,1042,27860,27870,27855,27860,6563
20210720,1043,27870,27870,27855,27860,9640
20210720,1044,27860,27870,27860,27860,10521
20210720,1045,27865,27885,27860,27885,41445
20210720,1046,27880,27885,27875,27880,36940
20210720,1047,27875,27890,27875,27890,27776
20210720,1048,27890,27895,27875,27895,54586
20210720,1049,27895,27905,27885,27885,35015
20210720,1050,27890,27895,27860,27865,57377
20210720,1051,27870,27870,27855,27860,25251
20210720,1052,27865,27875,27860,27870,7303
20210720,1053,27875,27890,27875,27885,6433
20210720,1054,27885,27890,27870,27870,17276
20210720,1055,27875,27875,27865,27870,27696
20210720,1056,27865,27875,27865,27870,3293
20210720,1057,27870,27885,27865,27875,8313
20210720,1058,27875,27875,27860,27870,21832
20210720,1059,27870,27895,27870,27885,10096
20210720,1100,27890,27890,27875,27875,27669
20210720,1101,27875,27885,27865,27870,21423
20210720,1102,27865,27870,27855,27865,14569
20210720,1103,27860,27865,27855,27855,14840
20210720,1104,27855,27870,27845,27865,80551
20210720,1105,27865,27865,27850,27850,27476
20210720,1106,27850,27860,27850,27850,46590
20210720,1107,27850,27865,27850,27860,24352
20210720,1108,27860,27875,27855,27865,7420
20210720,1109,27865,27870,27850,27850,7664
20210720,1110,27850,27850,27835,27840,53727
20210720,1111,27835,27855,27835,27855,24231
20210720,1112,27850,27860,27845,27850,22783
20210720,1113,27850,27850,27830,27835,50626
20210720,1114,27830,27840,27830,27835,15775
20210720,1115,27840,27840,27820,27820,19661
20210720,1116,27825,27825,27810,27820,56136
20210720,1117,27820,27820,27805,27810,61076
20210720,1118,27805,27820,27805,27820,7831
20210720,1119,27815,27825,27810,27820,11135
20210720,1120,27815,27835,27815,27835,22738
20210720,1121,27830,27835,27825,27830,5819
20210720,1122,27830,27840,27825,27835,44659
20210720,1123,27835,27850,27835,27850,15193
20210720,1124,27850,27865,27850,27850,18347
20210720,1125,27850,27855,27845,27850,14625
20210720,1126,27845,27865,27845,27860,9775
20210720,1127,27865,27890,27860,27885,60047
20210720,1128,27885,27895,27880,27885,14522
20210720,1129,27890,27895,27880,27895,74986
20210720,1130,27895,27910,27895,27900,59446
20210720,1131,27900,27905,27890,27895,13889
20210720,1132,27895,27905,27890,27905,8327
20210720,1133,27905,27910,27905,27905,11747
20210720,1134,27905,27915,27900,27900,28358
20210720,1135,27905,27905,27895,27895,33461
20210720,1136,27900,27905,27890,27900,8251
20210720,1137,27900,27905,27890,27895,23127
20210720,1138,27895,27905,27895,27895,7692
20210720,1139,27895,27900,27890,27900,46162
20210720,1140,27900,27905,27895,27895,20665
20210720,1141,27900,27900,27890,27895,41119
20210720,1142,27895,27900,27885,27895,25281
20210720,1143,27900,27905,27895,27895,46355
20210720,1144,27895,27900,27890,27890,68118
20210720,1145,27890,27895,27885,27895,12682
20210720,1146,27895,27905,27895,27900,8863
20210720,1147,27905,27920,27900,27915,51685
20210720,1148,27910,27915,27900,27905,15035
20210720,1149,27905,27910,27900,27905,9553
20210720,1150,27905,27910,27905,27905,7982
20210720,1151,27905,27910,27900,27900,17294
20210720,1152,27900,27900,27890,27900,14586
20210720,1153,27900,27900,27890,27895,18166
20210720,1154,27895,27895,27880,27885,7742
20210720,1155,27885,27885,27875,27875,11358
20210720,1156,27880,27885,27880,27885,1613
20210720,1157,27885,27885,27860,27860,28052
20210720,1158,27860,27865,27855,27865,17798
20210720,1159,27860,27865,27855,27855,27510
20210720,1200,27855,27865,27850,27865,23255
20210720,1201,27865,27890,27860,27885,24209
20210720,1202,27890,27890,27880,27885,1145
20210720,1203,27880,27890,27880,27890,753
20210720,1204,27885,27885,27880,27885,1924
20210720,1205,27885,27890,27870,27875,5622
20210720,1206,27875,27880,27870,27875,669
20210720,1207,27875,27875,27865,27875,4993
20210720,1208,27875,27875,27855,27855,6723
20210720,1209,27855,27860,27850,27850,18963
20210720,1210,27850,27855,27840,27850,35606
20210720,1211,27850,27855,27840,27855,7487
20210720,1212,27860,27875,27860,27875,5916
20210720,1213,27875,27880,27870,27875,5349
20210720,1214,27875,27880,27875,27875,514
20210720,1215,27875,27875,27855,27855,7259
20210720,1216,27855,27865,27855,27855,1654
20210720,1217,27860,27860,27855,27860,1495
20210720,1218,27860,27870,27855,27855,6085
20210720,1219,27860,27865,27860,27865,1430
20210720,1220,27865,27870,27860,27860,1798
20210720,1221,27865,27865,27855,27860,10343
20210720,1222,27855,27860,27850,27860,3233
20210720,1223,27865,27870,27860,27870,9851
20210720,1224,27860,27870,27860,27870,2639
20210720,1225,27870,27870,27855,27860,2762
20210720,1226,27855,27855,27845,27845,14200
20210720,1227,27850,27860,27850,27850,4766
20210720,1228,27850,27850,27835,27835,29571
20210720,1229,27835,27835,27805,27810,122508
20210720,1230,27810,27820,27805,27805,39112
20210720,1231,27805,27820,27805,27820,21902
20210720,1232,27820,27825,27810,27810,18860
20210720,1233,27805,27810,27795,27800,121374
20210720,1234,27800,27810,27795,27800,28849
20210720,1235,27800,27815,27795,27815,22097
20210720,1236,27810,27820,27795,27800,22722
20210720,1237,27800,27805,27785,27790,59584
20210720,1238,27785,27795,27770,27775,115019
20210720,1239,27770,27785,27765,27780,45789
20210720,1240,27780,27795,27770,27785,36404
20210720,1241,27780,27785,27765,27770,65094
20210720,1242,27775,27775,27750,27765,62928
20210720,1243,27765,27785,27760,27785,57210
20210720,1244,27780,27785,27770,27785,10896
20210720,1245,27780,27780,27765,27775,31099
20210720,1246,27775,27785,27765,27780,20665
20210720,1247,27780,27795,27775,27795,27764
20210720,1248,27790,27810,27785,27810,99786
20210720,1249,27810,27810,27790,27795,19335
20210720,1250,27795,27800,27790,27795,1817
20210720,1251,27795,27795,27780,27785,31000
20210720,1252,27780,27800,27780,27795,11586
20210720,1253,27785,27790,27780,27790,8846
20210720,1254,27785,27790,27770,27770,39175
20210720,1255,27765,27770,27750,27770,48989
20210720,1256,27765,27775,27755,27755,20212
20210720,1257,27750,27750,27710,27720,207495
20210720,1258,27720,27725,27710,27725,35925
20210720,1259,27725,27730,27705,27710,49896
20210720,1300,27710,27730,27705,27725,58309
20210720,1301,27725,27730,27700,27705,69076
20210720,1302,27705,27710,27700,27705,22441
20210720,1303,27705,27705,27690,27695,114927
20210720,1304,27695,27695,27680,27680,49384
20210720,1305,27685,27705,27675,27695,71274
20210720,1306,27695,27710,27690,27705,32994
20210720,1307,27700,27710,27700,27705,38574
20210720,1308,27705,27705,27695,27695,7466
20210720,1309,27700,27710,27700,27710,12604
20210720,1310,27710,27710,27705,27710,3137
20210720,1311,27710,27730,27705,27710,85227
20210720,1312,27710,27725,27710,27715,12830
20210720,1313,27715,27725,27710,27710,27164
20210720,1314,27710,27710,27700,27710,32213
20210720,1315,27710,27710,27695,27700,40539
20210720,1316,27700,27705,27695,27705,23363
20210720,1317,27705,27710,27700,27705,6552
20210720,1318,27700,27710,27695,27700,19644
20210720,1319,27700,27700,27665,27665,97461
20210720,1320,27670,27670,27635,27640,193253
20210720,1321,27635,27655,27630,27655,85697
20210720,1322,27660,27665,27645,27655,59609
20210720,1323,27655,27660,27650,27655,28459
20210720,1324,27655,27655,27645,27645,60553
20210720,1325,27645,27645,27610,27635,142472
20210720,1326,27640,27645,27615,27620,34562
20210720,1327,27625,27630,27615,27620,35886
20210720,1328,27615,27620,27605,27615,79857
20210720,1329,27620,27640,27610,27640,108620
20210720,1330,27640,27660,27635,27660,82996
20210720,1331,27660,27675,27650,27675,18337
20210720,1332,27675,27680,27660,27670,49956
20210720,1333,27675,27675,27650,27660,16356
20210720,1334,27660,27660,27645,27655,18176
20210720,1335,27655,27660,27645,27650,11374
20210720,1336,27655,27655,27635,27640,33774
20210720,1337,27645,27650,27635,27640,31827
20210720,1338,27645,27645,27615,27615,67300
20210720,1339,27620,27630,27610,27610,43104
20210720,1340,27610,27620,27600,27600,192758
20210720,1341,27600,27620,27580,27620,171542
20210720,1342,27620,27650,27620,27640,50817
20210720,1343,27640,27665,27640,27660,51612
20210720,1344,27660,27665,27645,27650,39658
20210720,1345,27650,27655,27645,27650,29531
20210720,1346,27650,27650,27635,27650,19213
20210720,1347,27650,27665,27650,27650,29191
20210720,1348,27650,27680,27650,27675,44551
20210720,1349,27675,27680,27665,27680,90965
20210720,1350,27680,27710,27680,27710,78355
20210720,1351,27710,27715,27695,27705,103023
20210720,1352,27695,27705,27690,27705,26302
20210720,1353,27705,27715,27700,27715,38086
20210720,1354,27715,27715,27695,27695,12653
20210720,1355,27695,27705,27685,27690,26197
20210720,1356,27695,27705,27690,27700,19357
20210720,1357,27700,27705,27690,27700,9078
20210720,1358,27705,27705,27690,27700,27830
20210720,1359,27695,27700,27685,27690,8431
20210720,1400,27685,27705,27685,27705,16014
20210720,1401,27705,27720,27695,27715,64537
20210720,1402,27710,27735,27705,27725,41970
20210720,1403,27720,27750,27715,27745,78794
20210720,1404,27740,27745,27730,27740,39850
20210720,1405,27740,27745,27725,27735,13741
20210720,1406,27730,27745,27725,27735,12341
20210720,1407,27735,27760,27735,27760,46848
20210720,1408,27760,27760,27745,27755,22206
20210720,1409,27750,27775,27750,27755,59151
20210720,1410,27765,27765,27750,27755,6382
20210720,1411,27755,27755,27730,27735,42043
20210720,1412,27730,27740,27720,27735,16876
20210720,1413,27735,27740,27700,27705,33730
20210720,1414,27710,27715,27700,27715,34780
20210720,1415,27715,27720,27710,27720,20889
20210720,1416,27725,27725,27680,27690,68894
20210720,1417,27695,27695,27675,27695,24539
20210720,1418,27700,27710,27695,27705,14143
20210720,1419,27705,27720,27700,27715,27619
20210720,1420,27715,27730,27715,27730,21462
20210720,1421,27730,27735,27720,27725,31584
20210720,1422,27725,27730,27720,27725,68378
20210720,1423,27730,27735,27720,27730,21608
20210720,1424,27730,27750,27720,27750,43305
20210720,1425,27745,27755,27740,27745,18859
20210720,1426,27745,27745,27730,27735,5180
20210720,1427,27735,27735,27720,27730,23565
20210720,1428,27740,27740,27720,27730,2518
20210720,1429,27730,27740,27730,27735,2227
20210720,1430,27735,27760,27735,27760,56577
20210720,1431,27760,27760,27735,27735,29648
20210720,1432,27730,27735,27725,27730,11012
20210720,1433,27730,27730,27720,27725,17973
20210720,1434,27720,27735,27720,27735,7716
20210720,1435,27735,27745,27735,27745,15011
20210720,1436,27740,27740,27735,27740,14359
20210720,1437,27735,27740,27725,27730,15071
20210720,1438,27730,27730,27705,27710,33049
20210720,1439,27710,27725,27705,27720,5867
20210720,1440,27720,27730,27715,27725,3796
20210720,1441,27725,27735,27720,27725,6822
20210720,1442,27730,27730,27725,27725,2904
20210720,1443,27730,27740,27730,27735,10290
20210720,1444,27740,27740,27725,27730,3514
20210720,1445,27730,27730,27720,27730,10370
20210720,1446,27725,27730,27710,27730,9105
20210720,1447,27725,27735,27725,27735,9744
20210720,1448,27735,27745,27735,27740,40909
20210720,1449,27745,27755,27740,27755,36098
20210720,1450,27755,27765,27745,27765,24935
20210720,1451,27760,27765,27755,27760,32792
20210720,1452,27765,27775,27765,27770,96573
20210720,1453,27770,27790,27765,27790,48343
20210720,1454,27790,27800,27780,27795,72838
20210720,1455,27805,27815,27795,27815,115741
20210720,1456,27810,27815,27795,27795,35283
20210720,1457,27795,27810,27795,27800,13220
20210720,1458,27800,27805,27790,27800,16184
20210720,1459,27795,27810,27795,27810,27706
20210720,1500,27810,27845,27810,27840,112455
20210720,1501,27835,27835,27810,27815,86121
20210720,1502,27815,27835,27815,27830,112289
20210720,1503,27830,27845,27830,27835,35618
20210720,1504,27835,27840,27815,27840,59513
20210720,1505,27835,27840,27830,27835,43579
20210720,1506,27840,27845,27825,27825,36695
20210720,1507,27825,27835,27815,27815,62961
20210720,1508,27820,27840,27820,27835,65067
20210720,1509,27835,27845,27825,27835,64711
20210720,1510,27830,27845,27830,27840,30889
20210720,1511,27835,27845,27835,27845,62663
20210720,1512,27845,27860,27835,27860,67576
20210720,1513,27855,27860,27845,27850,44806
20210720,1514,27855,27855,27835,27835,68639
20210720,1515,27835,27850,27830,27830,43465
20210720,1516,27840,27855,27830,27850,25597
20210720,1517,27845,27860,27840,27860,56221
20210720,1518,27865,27875,27855,27870,52239
20210720,1519,27870,27875,27865,27875,26129
20210720,1520,27870,27880,27865,27870,52352
20210720,1530,27895,27895,27895,27895,381199