날짜,시간,시가,고가,저가,종가,거래량
20210706,0901,29270,29335,29265,29330,369167
20210706,0902,29330,29335,29285,29290,91810
20210706,0903,29280,29300,29270,29290,55479
20210706,0904,29295,29350,29295,29310,185904
20210706,0905,29305,29320,29295,29300,52348
20210706,0906,29300,29330,29280,29325,72809
20210706,0907,29325,29350,29320,29330,91861
20210706,0908,29335,29345,29300,29320,57264
20210706,0909,29315,29340,29315,29335,29772
20210706,0910,29335,29335,29315,29330,20649
20210706,0911,29330,29330,29305,29310,68939
20210706,0912,29310,29320,29310,29315,9188
20210706,0913,29315,29335,29315,29330,63912
20210706,0914,29335,29340,29320,29325,49607
20210706,0915,29320,29335,29320,29335,10251
20210706,0916,29330,29360,29325,29325,193205
20210706,0917,29330,29335,29310,29320,63969
20210706,0918,29320,29320,29310,29315,42803
20210706,0919,29310,29315,29275,29295,104520
20210706,0920,29295,29310,29285,29300,32381
20210706,0921,29300,29305,29290,29305,12223
20210706,0922,29305,29315,29300,29310,9132
20210706,0923,29315,29345,29315,29340,109198
20210706,0924,29340,29390,29340,29385,259998
20210706,0925,29385,29430,29385,29405,310020
20210706,0926,29405,29430,29405,29425,79016
20210706,0927,29425,29445,29410,29420,121173
20210706,0928,29415,29435,29410,29425,35822
20210706,0929,29425,29425,29415,29425,26565
20210706,0930,29420,29425,29410,29410,22314
20210706,0931,29410,29435,29410,29435,79404
20210706,0932,29430,29455,29430,29455,142152
20210706,0933,29455,29465,29435,29445,77985
20210706,0934,29445,29455,29430,29445,42049
20210706,0935,29445,29450,29440,29445,34307
20210706,0936,29445,29450,29440,29450,31585
20210706,0937,29450,29455,29435,29435,58173
20210706,0938,29435,29455,29435,29445,22469
20210706,0939,29445,29460,29445,29455,17137
20210706,0940,29460,29490,29460,29485,244043
20210706,0941,29485,29500,29475,29480,94101
20210706,0942,29480,29490,29475,29480,53045
20210706,0943,29480,29485,29460,29465,82198
20210706,0944,29460,29475,29460,29475,11722
20210706,0945,29475,29475,29460,29470,21061
20210706,0946,29465,29475,29445,29460,59145
20210706,0947,29455,29470,29450,29465,15873
20210706,0948,29465,29475,29460,29470,12463
20210706,0949,29470,29490,29465,29470,66044
20210706,0950,29470,29480,29455,29475,27745
20210706,0951,29475,29480,29460,29465,5176
20210706,0952,29465,29470,29455,29460,7666
20210706,0953,29460,29490,29455,29485,34716
20210706,0954,29480,29490,29475,29485,13654
20210706,0955,29490,29495,29485,29485,28825
20210706,0956,29490,29515,29490,29515,154930
20210706,0957,29510,29515,29495,29500,47734
20210706,0958,29505,29510,29495,29510,27560
20210706,0959,29510,29510,29495,29495,30286
20210706,1000,29500,29500,29495,29500,3717
20210706,1001,29500,29510,29490,29495,52497
20210706,1002,29495,29495,29485,29490,29367
20210706,1003,29485,29490,29480,29490,11776
20210706,1004,29490,29490,29470,29475,29265
20210706,1005,29475,29480,29470,29475,5591
20210706,1006,29470,29480,29465,29465,24938
20210706,1007,29465,29470,29455,29470,24120
20210706,1008,29470,29480,29465,29475,23671
20210706,1009,29475,29485,29475,29475,13735
20210706,1010,29475,29485,29475,29485,20130
20210706,1011,29485,29485,29470,29475,13677
20210706,1012,29470,29470,29460,29460,27903
20210706,1013,29465,29465,29450,29455,29570
20210706,1014,29455,29465,29450,29465,13040
20210706,1015,29465,29480,29460,29460,18047
20210706,1016,29465,29465,29455,29465,9518
20210706,1017,29460,29465,29455,29460,3497
20210706,1018,29455,29455,29430,29440,53025
20210706,1019,29435,29445,29425,29445,54465
20210706,1020,29440,29445,29435,29435,3592
20210706,1021,29440,29445,29435,29445,25364
20210706,1022,29440,29455,29440,29455,14029
20210706,1023,29450,29460,29445,29460,20745
20210706,1024,29460,29460,29450,29450,12371
20210706,1025,29445,29450,29435,29440,11970
20210706,1026,29440,29450,29440,29450,12177
20210706,1027,29450,29455,29450,29450,599
20210706,1028,29455,29465,29455,29455,31924
20210706,1029,29455,29465,29455,29455,4049
20210706,1030,29460,29480,29460,29470,34382
20210706,1031,29470,29475,29450,29455,13949
20210706,1032,29455,29460,29450,29455,11448
20210706,1033,29455,29465,29455,29460,21583
20210706,1034,29460,29460,29455,29455,5985
20210706,1035,29455,29460,29450,29450,3839
20210706,1036,29455,29455,29450,29455,5070
20210706,1037,29455,29465,29450,29465,23733
20210706,1038,29460,29465,29455,29455,794
20210706,1039,29460,29465,29455,29460,703
20210706,1040,29460,29465,29445,29450,16466
20210706,1041,29445,29445,29425,29430,46557
20210706,1042,29430,29450,29430,29450,23246
20210706,1043,29445,29455,29440,29450,5571
20210706,1044,29455,29460,29445,29450,13505
20210706,1045,29450,29460,29450,29455,6375
20210706,1046,29460,29460,29450,29450,4571
20210706,1047,29450,29465,29450,29460,24148
20210706,1048,29460,29470,29460,29460,8708
20210706,1049,29460,29460,29455,29460,1978
20210706,1050,29455,29455,29450,29455,22559
20210706,1051,29455,29460,29450,29455,10881
20210706,1052,29455,29460,29450,29460,3388
20210706,1053,29455,29490,29455,29490,79913
20210706,1054,29485,29510,29485,29495,149768
20210706,1055,29500,29505,29490,29495,19839
20210706,1056,29495,29495,29480,29485,29428
20210706,1057,29480,29480,29455,29465,38905
20210706,1058,29465,29470,29455,29455,24713
20210706,1059,29455,29460,29445,29450,27626
20210706,1100,29455,29460,29450,29455,4796
20210706,1101,29460,29470,29455,29465,18640
20210706,1102,29465,29475,29465,29475,28599
20210706,1103,29475,29485,29475,29485,19286
20210706,1104,29485,29485,29475,29485,10117
20210706,1105,29490,29500,29485,29485,19870
20210706,1106,29490,29495,29480,29495,12730
20210706,1107,29495,29500,29490,29495,22091
20210706,1108,29495,29495,29485,29490,16607
20210706,1109,29490,29490,29485,29490,4207
20210706,1110,29490,29495,29485,29490,7286
20210706,1111,29490,29530,29490,29525,212327
20210706,1112,29525,29540,29525,29535,158432
20210706,1113,29530,29535,29510,29515,54988
20210706,1114,29515,29520,29505,29515,77020
20210706,1115,29515,29520,29510,29510,11189
20210706,1116,29515,29520,29505,29505,29201
20210706,1117,29510,29510,29490,29500,56848
20210706,1118,29500,29510,29500,29500,22896
20210706,1119,29500,29500,29490,29500,10642
20210706,1120,29495,29500,29490,29495,12667
20210706,1121,29490,29495,29490,29495,59176
20210706,1122,29495,29500,29490,29495,25744
20210706,1123,29495,29505,29490,29500,26645
20210706,1124,29500,29510,29495,29505,18590
20210706,1125,29500,29500,29490,29490,4930
20210706,1126,29490,29495,29485,29485,9901
20210706,1127,29485,29495,29480,29495,12336
20210706,1128,29500,29500,29490,29490,4392
20210706,1129,29485,29490,29485,29490,1605
20210706,1130,29490,29490,29475,29480,34128
20210706,1131,29475,29480,29470,29475,13030
20210706,1132,29475,29490,29475,29480,7272
20210706,1133,29480,29480,29465,29470,37723
20210706,1134,29465,29470,29455,29460,35529
20210706,1135,29460,29465,29455,29460,5177
20210706,1136,29465,29465,29455,29460,13103
20210706,1137,29460,29460,29455,29455,28211
20210706,1138,29455,29455,29375,29400,259856
20210706,1139,29395,29405,29385,29400,27953
20210706,1140,29405,29410,29390,29405,30589
20210706,1141,29400,29415,29400,29405,21070
20210706,1142,29405,29405,29390,29395,43201
20210706,1143,29395,29405,29395,29400,6500
20210706,1144,29395,29395,29370,29380,43079
20210706,1145,29375,29375,29350,29360,50035
20210706,1146,29360,29390,29355,29390,25434
20210706,1147,29390,29390,29375,29380,13678
20210706,1148,29380,29395,29380,29395,17027
20210706,1149,29390,29410,29385,29400,30883
20210706,1150,29405,29415,29400,29400,6746
20210706,1151,29400,29405,29385,29405,16796
20210706,1152,29405,29415,29395,29400,15183
20210706,1153,29400,29405,29400,29400,1964
20210706,1154,29400,29400,29395,29400,4445
20210706,1155,29395,29400,29385,29390,11954
20210706,1156,29390,29395,29380,29390,20237
20210706,1157,29390,29395,29390,29390,5176
20210706,1158,29395,29405,29395,29400,6445
20210706,1159,29405,29405,29390,29395,33176
20210706,1200,29390,29390,29380,29380,4886
20210706,1201,29380,29385,29370,29380,17792
20210706,1202,29380,29385,29375,29385,5488
20210706,1203,29385,29395,29385,29390,1174
20210706,1204,29390,29390,29380,29380,23291
20210706,1205,29375,29375,29360,29365,31562
20210706,1206,29365,29385,29365,29380,12021
20210706,1207,29380,29390,29375,29390,5323
20210706,1208,29390,29390,29385,29390,1922
20210706,1209,29390,29395,29380,29390,6877
20210706,1210,29390,29405,29390,29405,16118
20210706,1211,29400,29405,29385,29390,13768
20210706,1212,29390,29395,29385,29390,710
20210706,1213,29390,29395,29380,29380,11446
20210706,1214,29375,29390,29375,29385,4860
20210706,1215,29390,29395,29385,29395,1772
20210706,1216,29390,29395,29380,29395,6343
20210706,1217,29395,29395,29385,29385,2584
20210706,1218,29390,29395,29390,29395,3464
20210706,1219,29400,29400,29390,29390,772
20210706,1220,29390,29400,29390,29395,2476
20210706,1221,29395,29395,29385,29385,9632
20210706,1222,29385,29390,29375,29375,6174
20210706,1223,29375,29380,29370,29370,10322
20210706,1224,29375,29395,29370,29385,2671
20210706,1225,29385,29385,29375,29385,9177
20210706,1226,29380,29390,29380,29390,1109
20210706,1227,29385,29390,29375,29385,6989
20210706,1228,29385,29395,29380,29390,956
20210706,1229,29395,29395,29385,29385,9165
20210706,1230,29385,29395,29385,29390,356
20210706,1231,29390,29390,29380,29380,15138
20210706,1232,29380,29380,29375,29375,12694
20210706,1233,29375,29380,29370,29380,7612
20210706,1234,29380,29385,29380,29385,2990
20210706,1235,29390,29390,29385,29385,4172
20210706,1236,29385,29390,29380,29385,6336
20210706,1237,29385,29390,29380,29380,6481
20210706,1238,29380,29385,29380,29380,1344
20210706,1239,29380,29385,29380,29380,1169
20210706,1240,29375,29385,29375,29385,2021
20210706,1241,29385,29385,29380,29385,6149
20210706,1242,29385,29390,29385,29390,10357
20210706,1243,29390,29400,29385,29395,4012
20210706,1244,29390,29410,29390,29410,34326
20210706,1245,29410,29420,29405,29410,120450
20210706,1246,29415,29430,29415,29425,38553
20210706,1247,29425,29430,29425,29425,3957
20210706,1248,29430,29430,29420,29425,6049
20210706,1249,29430,29430,29415,29420,15768
20210706,1250,29420,29425,29415,29420,12649
20210706,1251,29420,29420,29415,29420,47643
20210706,1252,29420,29420,29400,29410,80741
20210706,1253,29410,29415,29405,29415,10860
20210706,1254,29410,29415,29410,29415,5677
20210706,1255,29410,29410,29400,29405,34470
20210706,1256,29405,29405,29380,29385,78882
20210706,1257,29390,29395,29385,29385,15531
20210706,1258,29385,29395,29385,29395,10314
20210706,1259,29400,29400,29395,29400,784
20210706,1300,29400,29400,29390,29400,15165
20210706,1301,29395,29395,29390,29390,10442
20210706,1302,29400,29400,29395,29400,4581
20210706,1303,29405,29405,29390,29390,1746
20210706,1304,29390,29395,29390,29390,7911
20210706,1305,29390,29400,29390,29395,12205
20210706,1306,29395,29395,29390,29395,1443
20210706,1307,29395,29400,29390,29395,10965
20210706,1308,29395,29395,29390,29395,1395
20210706,1309,29395,29395,29385,29390,7634
20210706,1310,29385,29390,29385,29385,422
20210706,1311,29385,29395,29385,29395,2367
20210706,1312,29400,29405,29395,29400,9476
20210706,1313,29400,29400,29395,29395,5605
20210706,1314,29395,29395,29390,29395,3254
20210706,1315,29395,29400,29395,29395,2452
20210706,1316,29395,29400,29395,29395,7957
20210706,1317,29395,29400,29395,29400,743
20210706,1318,29400,29410,29400,29410,15430
20210706,1319,29405,29415,29405,29410,14785
20210706,1320,29410,29410,29400,29410,13222
20210706,1321,29410,29425,29410,29420,19687
20210706,1322,29420,29420,29410,29415,3452
20210706,1323,29415,29420,29410,29410,12323
20210706,1324,29410,29410,29400,29400,9760
20210706,1325,29405,29410,29400,29405,12555
20210706,1326,29405,29410,29405,29410,16359
20210706,1327,29405,29415,29405,29415,2023
20210706,1328,29410,29415,29410,29410,8370
20210706,1329,29410,29415,29410,29410,20
20210706,1330,29415,29420,29415,29415,36851
20210706,1331,29415,29420,29410,29415,1510
20210706,1332,29410,29415,29410,29410,13479
20210706,1333,29415,29420,29410,29415,11342
20210706,1334,29415,29430,29415,29425,27509
20210706,1335,29430,29435,29425,29430,51382
20210706,1336,29425,29425,29415,29420,2311
20210706,1337,29415,29430,29415,29420,1071
20210706,1338,29420,29425,29415,29415,1299
20210706,1339,29420,29425,29420,29420,9124
20210706,1340,29425,29425,29420,29420,6080
20210706,1341,29415,29420,29415,29420,430
20210706,1342,29420,29420,29415,29415,575
20210706,1343,29420,29420,29410,29410,4482
20210706,1344,29415,29415,29405,29410,7885
20210706,1345,29410,29415,29405,29405,9898
20210706,1346,29410,29410,29405,29410,1467
20210706,1347,29410,29415,29410,29415,2034
20210706,1348,29410,29415,29410,29410,1863
20210706,1349,29410,29410,29400,29410,17184
20210706,1350,29410,29415,29410,29410,846
20210706,1351,29410,29415,29410,29415,5866
20210706,1352,29415,29415,29415,29415,49
20210706,1353,29410,29410,29405,29410,8644
20210706,1354,29410,29420,29410,29415,11303
20210706,1355,29415,29420,29410,29415,15295
20210706,1356,29415,29425,29415,29425,6270
20210706,1357,29425,29430,29420,29420,4524
20210706,1358,29420,29420,29420,29420,4991
20210706,1359,29415,29415,29410,29415,8093
20210706,1400,29415,29415,29410,29410,1927
20210706,1401,29415,29420,29410,29410,8217
20210706,1402,29420,29420,29415,29415,13981
20210706,1403,29420,29425,29420,29425,2905
20210706,1404,29420,29420,29415,29420,128
20210706,1405,29415,29420,29410,29420,524
20210706,1406,29415,29415,29400,29405,4475
20210706,1407,29400,29405,29390,29390,24440
20210706,1408,29395,29395,29375,29385,87221
20210706,1409,29390,29390,29385,29385,7482
20210706,1410,29385,29390,29380,29385,9511
20210706,1411,29380,29390,29375,29385,31692
20210706,1412,29390,29390,29380,29380,3712
20210706,1413,29385,29390,29380,29385,3073
20210706,1414,29380,29380,29365,29370,29688
20210706,1415,29370,29370,29330,29345,293607
20210706,1416,29350,29350,29325,29340,122939
20210706,1417,29340,29360,29340,29360,18873
20210706,1418,29355,29355,29340,29345,9591
20210706,1419,29340,29340,29325,29340,58450
20210706,1420,29335,29345,29335,29345,4437
20210706,1421,29340,29345,29335,29335,12028
20210706,1422,29335,29340,29330,29335,6674
20210706,1423,29335,29335,29320,29320,23092
20210706,1424,29325,29340,29320,29340,15191
20210706,1425,29340,29350,29335,29340,18244
20210706,1426,29345,29350,29325,29325,47184
20210706,1427,29330,29330,29310,29320,66379
20210706,1428,29320,29330,29315,29325,20533
20210706,1429,29325,29325,29310,29315,16929
20210706,1430,29315,29320,29295,29320,93743
20210706,1431,29315,29330,29315,29320,47120
20210706,1432,29330,29335,29320,29330,14472
20210706,1433,29320,29335,29320,29330,17890
20210706,1434,29325,29330,29315,29320,6135
20210706,1435,29320,29320,29310,29315,25087
20210706,1436,29315,29315,29300,29300,20646
20210706,1437,29300,29310,29290,29305,75551
20210706,1438,29300,29315,29300,29300,20427
20210706,1439,29300,29310,29295,29300,17742
20210706,1440,29300,29310,29300,29305,1533
20210706,1441,29310,29320,29310,29315,3543
20210706,1442,29320,29320,29305,29315,12760
20210706,1443,29310,29315,29310,29310,1561
20210706,1444,29310,29325,29310,29325,22315
20210706,1445,29320,29325,29320,29325,7932
20210706,1446,29325,29330,29320,29330,22726
20210706,1447,29330,29335,29325,29335,34897
20210706,1448,29335,29335,29320,29325,34422
20210706,1449,29330,29335,29325,29330,15517
20210706,1450,29335,29345,29330,29335,29479
20210706,1451,29335,29345,29335,29340,12918
20210706,1452,29340,29340,29330,29330,10422
20210706,1453,29335,29335,29330,29335,5633
20210706,1454,29330,29340,29330,29340,6746
20210706,1455,29335,29340,29335,29335,9482
20210706,1456,29340,29345,29335,29345,11705
20210706,1457,29345,29345,29335,29340,7776
20210706,1458,29335,29345,29335,29335,8819
20210706,1459,29340,29345,29335,29340,4848
20210706,1500,29340,29350,29340,29340,18143
20210706,1501,29340,29345,29340,29340,12278
20210706,1502,29340,29345,29335,29335,15765
20210706,1503,29340,29350,29335,29345,6463
20210706,1504,29345,29345,29340,29345,14551
20210706,1505,29340,29350,29340,29340,4885
20210706,1506,29345,29360,29340,29355,68274
20210706,1507,29360,29370,29355,29370,90452
20210706,1508,29365,29375,29365,29370,24894
20210706,1509,29365,29370,29360,29360,3955
20210706,1510,29360,29370,29360,29365,23604
20210706,1511,29360,29365,29360,29365,9893
20210706,1512,29360,29365,29360,29360,17046
20210706,1513,29360,29370,29360,29360,10841
20210706,1514,29360,29365,29360,29365,23987
20210706,1515,29360,29365,29350,29355,18597
20210706,1516,29360,29365,29355,29360,7626
20210706,1517,29365,29365,29360,29360,4750
20210706,1518,29360,29370,29355,29365,18853
20210706,1519,29365,29375,29365,29375,29369
20210706,1520,29375,29385,29370,29380,58536
20210706,1530,29385,29385,29385,29385,147298