날짜,시간,시가,고가,저가,종가,거래량
20210719,0901,28200,28200,28130,28170,333821
20210719,0902,28170,28215,28150,28195,203678
20210719,0903,28190,28215,28175,28175,130877
20210719,0904,28175,28190,28160,28165,84477
20210719,0905,28165,28165,28140,28160,107229
20210719,0906,28160,28160,28120,28155,152227
20210719,0907,28150,28170,28130,28135,78956
20210719,0908,28130,28130,28080,28090,280296
20210719,0909,28090,28090,28060,28075,187486
20210719,0910,28070,28070,28030,28055,134823
20210719,0911,28055,28055,28015,28040,152388
20210719,0912,28040,28055,28025,28055,112476
20210719,0913,28055,28100,28055,28075,148942
20210719,0914,28075,28090,28065,28070,67355
20210719,0915,28070,28075,28035,28045,60963
20210719,0916,28045,28050,28000,28035,190093
20210719,0917,28035,28075,28025,28065,73931
20210719,0918,28065,28070,28045,28050,74209
20210719,0919,28050,28065,28040,28045,28354
20210719,0920,28045,28060,28035,28045,68773
20210719,0921,28050,28070,28030,28070,66871
20210719,0922,28070,28075,28055,28075,52600
20210719,0923,28075,28095,28075,28080,52140
20210719,0924,28085,28090,28070,28085,48792
20210719,0925,28085,28095,28055,28075,69145
20210719,0926,28080,28080,28045,28080,58891
20210719,0927,28080,28110,28065,28100,67366
20210719,0928,28100,28105,28085,28090,54159
20210719,0929,28090,28110,28080,28105,56371
20210719,0930,28105,28120,28100,28120,63558
20210719,0931,28120,28125,28095,28100,45576
20210719,0932,28110,28115,28090,28090,39376
20210719,0933,28090,28105,28070,28085,38880
20210719,0934,28080,28095,28070,28070,41012
20210719,0935,28070,28075,28040,28050,101870
20210719,0936,28055,28070,28040,28070,62635
20210719,0937,28070,28075,28055,28055,24318
20210719,0938,28055,28065,28045,28060,35088
20210719,0939,28055,28085,28055,28080,14265
20210719,0940,28080,28090,28070,28075,33508
20210719,0941,28075,28090,28065,28090,52376
20210719,0942,28085,28090,28065,28070,19281
20210719,0943,28070,28070,28055,28065,29733
20210719,0944,28060,28075,28055,28070,19648
20210719,0945,28070,28070,28050,28055,20186
20210719,0946,28055,28055,28005,28010,255569
20210719,0947,28015,28030,28000,28025,202365
20210719,0948,28025,28040,28010,28010,63490
20210719,0949,28010,28030,28010,28030,15494
20210719,0950,28025,28050,28025,28045,43776
20210719,0951,28045,28070,28040,28055,48420
20210719,0952,28050,28055,28040,28050,16215
20210719,0953,28050,28050,28025,28035,45843
20210719,0954,28030,28050,28025,28045,25001
20210719,0955,28045,28045,28030,28040,13468
20210719,0956,28040,28040,28020,28025,19645
20210719,0957,28025,28035,28010,28030,36849
20210719,0958,28025,28035,28025,28030,19800
20210719,0959,28035,28040,28025,28035,11038
20210719,1000,28035,28045,28020,28025,20333
20210719,1001,28025,28035,28010,28015,50504
20210719,1002,28015,28025,28005,28025,69930
20210719,1003,28030,28035,28010,28015,29557
20210719,1004,28015,28020,28005,28020,49115
20210719,1005,28020,28035,28015,28015,33954
20210719,1006,28020,28030,28005,28025,26582
20210719,1007,28025,28055,28025,28050,67132
20210719,1008,28045,28055,28040,28045,15412
20210719,1009,28045,28050,28040,28045,29112
20210719,1010,28050,28050,28030,28045,14792
20210719,1011,28045,28050,28020,28030,16471
20210719,1012,28035,28035,28010,28015,53277
20210719,1013,28020,28020,27985,27995,293535
20210719,1014,27995,28020,27995,28020,50089
20210719,1015,28020,28035,28015,28035,20278
20210719,1016,28025,28060,28025,28060,55515
20210719,1017,28055,28075,28055,28070,39177
20210719,1018,28075,28080,28060,28080,52115
20210719,1019,28075,28080,28065,28065,6173
20210719,1020,28065,28085,28065,28075,30625
20210719,1021,28070,28075,28065,28065,25713
20210719,1022,28065,28075,28065,28075,3644
20210719,1023,28075,28105,28070,28095,107234
20210719,1024,28100,28110,28090,28105,54239
20210719,1025,28110,28110,28095,28095,22878
20210719,1026,28095,28095,28075,28090,17707
20210719,1027,28085,28095,28080,28090,16116
20210719,1028,28090,28090,28075,28080,24135
20210719,1029,28075,28090,28070,28085,6541
20210719,1030,28085,28095,28085,28090,7406
20210719,1031,28095,28100,28075,28085,16459
20210719,1032,28080,28085,28065,28075,19081
20210719,1033,28080,28080,28060,28060,26602
20210719,1034,28060,28090,28040,28075,37277
20210719,1035,28080,28085,28055,28060,12767
20210719,1036,28060,28060,28045,28050,19455
20210719,1037,28050,28055,28025,28025,49835
20210719,1038,28025,28035,28015,28035,50214
20210719,1039,28035,28040,28025,28030,6768
20210719,1040,28025,28035,28020,28030,18969
20210719,1041,28025,28035,28015,28030,22262
20210719,1042,28030,28035,28020,28020,19026
20210719,1043,28020,28020,27990,28000,171245
20210719,1044,27995,28005,27990,27995,23536
20210719,1045,27995,27995,27970,27990,137825
20210719,1046,27990,27990,27945,27950,195289
20210719,1047,27950,27965,27940,27960,126309
20210719,1048,27960,27960,27945,27945,69315
20210719,1049,27945,27965,27930,27965,230427
20210719,1050,27960,27965,27945,27945,55244
20210719,1051,27950,27960,27940,27950,67175
20210719,1052,27955,27955,27940,27950,26361
20210719,1053,27950,27975,27940,27975,27778
20210719,1054,27970,27975,27960,27965,18501
20210719,1055,27965,27970,27955,27960,31809
20210719,1056,27960,27970,27955,27960,22786
20210719,1057,27960,27970,27950,27965,37803
20210719,1058,27970,27980,27960,27970,15616
20210719,1059,27960,27965,27950,27955,19189
20210719,1100,27955,27955,27940,27955,25749
20210719,1101,27955,27955,27930,27950,67948
20210719,1102,27950,27955,27930,27935,22410
20210719,1103,27935,27950,27930,27945,61919
20210719,1104,27950,27970,27945,27955,58179
20210719,1105,27955,27970,27950,27965,38746
20210719,1106,27960,27965,27945,27950,21522
20210719,1107,27950,27965,27945,27960,130629
20210719,1108,27960,27960,27950,27950,10538
20210719,1109,27950,27950,27940,27940,96430
20210719,1110,27940,27945,27925,27935,74525
20210719,1111,27940,27945,27925,27930,56054
20210719,1112,27930,27950,27925,27945,113146
20210719,1113,27945,27955,27935,27945,129436
20210719,1114,27945,27965,27940,27965,52755
20210719,1115,27960,27980,27960,27970,40512
20210719,1116,27970,27975,27960,27965,44318
20210719,1117,27965,27970,27950,27955,13255
20210719,1118,27965,27965,27940,27960,35226
20210719,1119,27960,27970,27950,27950,3362
20210719,1120,27950,27960,27950,27955,25840
20210719,1121,27960,27960,27935,27935,27890
20210719,1122,27945,27945,27930,27935,46373
20210719,1123,27940,27960,27935,27955,9762
20210719,1124,27950,27960,27950,27950,6725
20210719,1125,27955,27965,27950,27960,11630
20210719,1126,27960,27970,27955,27960,11670
20210719,1127,27965,27985,27960,27980,23860
20210719,1128,27980,27990,27975,27980,13997
20210719,1129,27980,27990,27980,27985,14189
20210719,1130,27990,27995,27985,27990,13064
20210719,1131,27990,27995,27975,27975,23608
20210719,1132,27975,27985,27975,27985,20132
20210719,1133,27985,27995,27980,27995,34624
20210719,1134,27995,28000,27985,27990,82593
20210719,1135,27990,27995,27985,27990,27968
20210719,1136,27990,27990,27975,27985,30830
20210719,1137,27985,27995,27980,27990,28407
20210719,1138,27990,28015,27985,28010,68715
20210719,1139,28010,28015,27995,27995,12715
20210719,1140,27995,28000,27980,27980,100196
20210719,1141,27985,27990,27980,27980,31723
20210719,1142,27975,27975,27965,27965,36254
20210719,1143,27965,27975,27965,27975,34366
20210719,1144,27975,27980,27970,27980,27389
20210719,1145,27980,27985,27970,27975,4087
20210719,1146,27975,27975,27965,27970,6692
20210719,1147,27970,27970,27950,27960,73224
20210719,1148,27960,27970,27960,27970,3266
20210719,1149,27965,27975,27965,27975,6781
20210719,1150,27980,27980,27970,27970,5258
20210719,1151,27970,27975,27965,27975,3676
20210719,1152,27975,27990,27975,27985,8260
20210719,1153,27985,27990,27980,27990,3587
20210719,1154,27995,28000,27990,27995,25181
20210719,1155,27995,28000,27980,27990,14716
20210719,1156,27980,28005,27980,28000,22589
20210719,1157,28000,28005,27990,28005,11620
20210719,1158,28000,28015,27995,28000,21460
20210719,1159,28000,28000,27980,27980,8693
20210719,1200,27985,27995,27980,27990,2351
20210719,1201,27995,28025,27985,28020,31771
20210719,1202,28020,28030,28015,28030,52614
20210719,1203,28030,28035,28020,28020,13489
20210719,1204,28020,28025,28020,28025,4148
20210719,1205,28025,28035,28015,28015,35097
20210719,1206,28015,28035,28010,28035,23789
20210719,1207,28030,28040,28025,28035,23559
20210719,1208,28035,28040,28030,28035,24644
20210719,1209,28035,28050,28035,28040,63092
20210719,1210,28040,28045,28030,28035,19533
20210719,1211,28040,28050,28030,28040,14179
20210719,1212,28040,28050,28030,28045,6065
20210719,1213,28050,28055,28040,28045,66540
20210719,1214,28045,28050,28030,28035,23461
20210719,1215,28030,28040,28030,28030,8149
20210719,1216,28030,28040,28025,28035,20883
20210719,1217,28040,28040,28020,28025,9166
20210719,1218,28025,28030,28015,28025,17891
20210719,1219,28030,28040,28025,28030,5277
20210719,1220,28030,28030,28020,28020,10292
20210719,1221,28020,28030,28015,28025,4900
20210719,1222,28025,28030,28010,28010,19294
20210719,1223,28010,28015,28000,28005,22858
20210719,1224,28005,28015,28000,28015,2839
20210719,1225,28015,28015,28005,28010,13834
20210719,1226,28010,28015,28010,28015,3067
20210719,1227,28015,28020,28015,28020,3668
20210719,1228,28020,28025,28015,28020,5973
20210719,1229,28020,28035,28020,28030,9818
20210719,1230,28030,28045,28030,28035,15196
20210719,1231,28040,28060,28040,28055,55074
20210719,1232,28060,28065,28050,28055,18213
20210719,1233,28050,28070,28045,28070,52123
20210719,1234,28065,28065,28050,28050,18770
20210719,1235,28050,28060,28050,28055,9648
20210719,1236,28055,28080,28050,28075,72981
20210719,1237,28070,28080,28065,28065,10329
20210719,1238,28075,28080,28060,28060,16662
20210719,1239,28060,28065,28050,28050,12582
20210719,1240,28050,28055,28040,28040,5566
20210719,1241,28045,28055,28040,28055,7860
20210719,1242,28055,28070,28055,28070,15025
20210719,1243,28070,28075,28065,28075,6204
20210719,1244,28070,28080,28065,28070,10902
20210719,1245,28070,28070,28060,28065,4977
20210719,1246,28065,28070,28060,28070,4363
20210719,1247,28065,28075,28065,28065,14625
20210719,1248,28065,28065,28055,28055,14236
20210719,1249,28055,28055,28045,28050,5922
20210719,1250,28050,28050,28030,28040,16578
20210719,1251,28035,28045,28035,28040,8299
20210719,1252,28035,28045,28035,28040,5108
20210719,1253,28040,28050,28040,28050,10892
20210719,1254,28050,28050,28045,28045,2794
20210719,1255,28045,28045,28040,28040,2196
20210719,1256,28040,28050,28040,28050,1203
20210719,1257,28050,28050,28040,28045,7529
20210719,1258,28050,28060,28045,28060,9644
20210719,1259,28065,28075,28060,28065,21075
20210719,1300,28070,28070,28060,28060,3736
20210719,1301,28065,28070,28060,28070,5319
20210719,1302,28065,28070,28055,28070,3557
20210719,1303,28065,28070,28060,28070,1192
20210719,1304,28065,28070,28050,28055,4279
20210719,1305,28050,28055,28045,28045,16433
20210719,1306,28050,28060,28050,28050,3857
20210719,1307,28055,28060,28050,28060,9500
20210719,1308,28060,28070,28060,28070,15696
20210719,1309,28070,28070,28060,28065,2299
20210719,1310,28065,28070,28055,28070,5543
20210719,1311,28065,28070,28060,28060,1954
20210719,1312,28065,28065,28060,28065,2615
20210719,1313,28065,28115,28065,28100,195155
20210719,1314,28100,28115,28095,28095,9359
20210719,1315,28095,28100,28095,28100,3413
20210719,1316,28100,28100,28070,28080,37988
20210719,1317,28080,28085,28075,28080,5699
20210719,1318,28075,28080,28060,28070,21627
20210719,1319,28070,28070,28055,28060,22784
20210719,1320,28065,28065,28050,28055,14823
20210719,1321,28055,28060,28055,28060,5153
20210719,1322,28060,28060,28035,28035,45505
20210719,1323,28035,28045,28035,28040,6973
20210719,1324,28045,28045,28040,28045,17115
20210719,1325,28050,28055,28040,28040,6091
20210719,1326,28040,28060,28040,28050,3010
20210719,1327,28055,28060,28055,28060,4945
20210719,1328,28065,28070,28055,28065,6785
20210719,1329,28060,28065,28055,28055,8511
20210719,1330,28060,28065,28055,28060,7746
20210719,1331,28065,28065,28055,28060,7376
20210719,1332,28050,28055,28045,28055,9271
20210719,1333,28050,28055,28050,28055,3540
20210719,1334,28055,28055,28045,28050,5109
20210719,1335,28050,28065,28050,28060,15161
20210719,1336,28060,28070,28060,28065,2525
20210719,1337,28060,28075,28060,28070,8276
20210719,1338,28070,28075,28065,28070,2736
20210719,1339,28065,28070,28060,28070,3140
20210719,1340,28070,28075,28060,28070,194953
20210719,1341,28070,28070,28060,28060,7146
20210719,1342,28065,28065,28045,28050,21916
20210719,1343,28050,28055,28045,28055,2532
20210719,1344,28055,28060,28055,28060,784
20210719,1345,28060,28060,28045,28045,2577
20210719,1346,28045,28050,28035,28035,73515
20210719,1347,28030,28030,28010,28020,102525
20210719,1348,28020,28025,28015,28020,11550
20210719,1349,28015,28025,28010,28025,18035
20210719,1350,28025,28045,28025,28040,10268
20210719,1351,28040,28045,28035,28035,7830
20210719,1352,28030,28045,28030,28045,549
20210719,1353,28045,28045,28040,28040,1079
20210719,1354,28040,28045,28035,28040,12004
20210719,1355,28040,28045,28035,28040,25061
20210719,1356,28040,28055,28040,28050,15119
20210719,1357,28050,28050,28035,28035,9555
20210719,1358,28035,28040,28025,28025,38247
20210719,1359,28025,28040,28020,28040,4455
20210719,1400,28040,28055,28040,28045,11246
20210719,1401,28040,28050,28040,28050,2497
20210719,1402,28050,28060,28050,28060,18544
20210719,1403,28060,28065,28045,28045,11293
20210719,1404,28045,28050,28040,28045,3145
20210719,1405,28050,28075,28050,28070,39026
20210719,1406,28070,28075,28065,28065,12581
20210719,1407,28065,28090,28065,28085,59912
20210719,1408,28090,28100,28090,28095,51916
20210719,1409,28100,28100,28090,28090,6856
20210719,1410,28095,28100,28090,28095,46334
20210719,1411,28085,28095,28075,28080,39528
20210719,1412,28080,28090,28070,28090,23893
20210719,1413,28090,28100,28090,28090,18255
20210719,1414,28090,28095,28080,28085,10887
20210719,1415,28085,28095,28080,28090,3999
20210719,1416,28095,28095,28085,28090,3002
20210719,1417,28095,28100,28095,28100,15520
20210719,1418,28095,28100,28085,28085,5981
20210719,1419,28090,28090,28080,28090,6491
20210719,1420,28090,28090,28080,28090,7985
20210719,1421,28095,28110,28095,28095,69433
20210719,1422,28100,28105,28090,28095,12874
20210719,1423,28095,28100,28080,28095,6034
20210719,1424,28095,28100,28085,28085,10598
20210719,1425,28090,28090,28080,28085,3208
20210719,1426,28085,28095,28085,28085,17941
20210719,1427,28090,28090,28080,28085,14594
20210719,1428,28090,28090,28080,28080,167
20210719,1429,28085,28085,28075,28075,14326
20210719,1430,28080,28080,28070,28075,66099
20210719,1431,28075,28085,28075,28085,177282
20210719,1432,28085,28095,28085,28090,69204
20210719,1433,28090,28095,28085,28085,6228
20210719,1434,28080,28090,28075,28090,6365
20210719,1435,28090,28095,28085,28090,15474
20210719,1436,28085,28090,28085,28090,2349
20210719,1437,28085,28090,28075,28080,10724
20210719,1438,28080,28080,28075,28080,2121
20210719,1439,28080,28090,28080,28090,6750
20210719,1440,28085,28090,28085,28090,11689
20210719,1441,28095,28095,28085,28095,6300
20210719,1442,28095,28095,28085,28090,3202
20210719,1443,28090,28090,28085,28085,2321
20210719,1444,28085,28090,28080,28080,2734
20210719,1445,28085,28090,28075,28080,16821
20210719,1446,28075,28080,28065,28065,27930
20210719,1447,28065,28065,28050,28060,38051
20210719,1448,28060,28070,28055,28065,19226
20210719,1449,28065,28065,28035,28035,52943
20210719,1450,28040,28045,28030,28040,32856
20210719,1451,28040,28055,28040,28050,34917
20210719,1452,28045,28065,28045,28065,14546
20210719,1453,28070,28070,28060,28065,4294
20210719,1454,28065,28070,28060,28065,11110
20210719,1455,28060,28060,28050,28055,2634
20210719,1456,28055,28060,28055,28060,13745
20210719,1457,28065,28065,28045,28045,20072
20210719,1458,28045,28050,28035,28045,14591
20210719,1459,28045,28055,28045,28050,4827
20210719,1500,28050,28055,28045,28050,3097
20210719,1501,28050,28065,28040,28060,22261
20210719,1502,28060,28070,28060,28065,17512
20210719,1503,28065,28065,28050,28055,6279
20210719,1504,28055,28055,28040,28055,16741
20210719,1505,28050,28055,28035,28050,30103
20210719,1506,28045,28050,28035,28045,25512
20210719,1507,28050,28070,28045,28055,52510
20210719,1508,28060,28065,28055,28065,5004
20210719,1509,28065,28080,28065,28080,35617
20210719,1510,28075,28085,28075,28075,38363
20210719,1511,28075,28080,28060,28075,28997
20210719,1512,28070,28085,28070,28085,43048
20210719,1513,28080,28085,28060,28065,77630
20210719,1514,28070,28075,28060,28065,18902
20210719,1515,28055,28065,28055,28065,9370
20210719,1516,28065,28070,28060,28065,8713
20210719,1517,28065,28075,28065,28075,50111
20210719,1518,28065,28075,28060,28060,33742
20210719,1519,28060,28070,28060,28065,22507
20210719,1520,28065,28070,28060,28060,29585
20210719,1530,28055,28055,28055,28055,315261