날짜,시간,시가,고가,저가,종가,거래량
20210727,0901,28055,28100,28050,28095,336522
20210727,0902,28095,28150,28095,28125,238950
20210727,0903,28125,28145,28110,28140,171256
20210727,0904,28140,28155,28135,28145,193277
20210727,0905,28145,28200,28145,28200,364062
20210727,0906,28200,28210,28180,28205,166697
20210727,0907,28200,28210,28175,28185,76739
20210727,0908,28180,28195,28155,28160,81005
20210727,0909,28160,28185,28160,28160,121193
20210727,0910,28160,28185,28160,28170,46527
20210727,0911,28170,28175,28140,28140,57035
20210727,0912,28140,28150,28135,28140,72336
20210727,0913,28140,28190,28140,28180,84294
20210727,0914,28180,28195,28180,28190,37551
20210727,0915,28185,28195,28180,28185,21471
20210727,0916,28185,28210,28185,28205,165753
20210727,0917,28205,28205,28180,28195,63047
20210727,0918,28190,28225,28185,28225,161184
20210727,0919,28230,28250,28225,28240,204833
20210727,0920,28240,28245,28230,28235,63452
20210727,0921,28235,28245,28215,28220,57581
20210727,0922,28225,28230,28210,28225,25119
20210727,0923,28225,28240,28225,28235,26919
20210727,0924,28235,28250,28235,28245,47431
20210727,0925,28245,28245,28235,28235,9789
20210727,0926,28240,28240,28220,28225,23471
20210727,0927,28225,28230,28220,28225,10023
20210727,0928,28225,28225,28205,28210,13500
20210727,0929,28205,28225,28205,28220,13110
20210727,0930,28220,28240,28215,28235,61694
20210727,0931,28230,28235,28190,28190,52882
20210727,0932,28190,28215,28190,28210,50490
20210727,0933,28200,28205,28175,28180,27884
20210727,0934,28180,28190,28165,28170,44577
20210727,0935,28165,28175,28150,28160,41174
20210727,0936,28160,28190,28160,28185,50852
20210727,0937,28180,28185,28170,28180,19155
20210727,0938,28180,28190,28180,28185,19544
20210727,0939,28185,28185,28165,28165,16816
20210727,0940,28165,28170,28150,28160,19359
20210727,0941,28160,28165,28155,28160,10572
20210727,0942,28160,28160,28120,28125,56645
20210727,0943,28125,28130,28100,28130,55369
20210727,0944,28130,28130,28105,28110,46705
20210727,0945,28110,28110,28070,28080,60523
20210727,0946,28075,28105,28070,28095,48228
20210727,0947,28095,28140,28090,28135,60574
20210727,0948,28140,28150,28130,28140,189969
20210727,0949,28140,28140,28125,28130,28385
20210727,0950,28130,28130,28100,28100,31333
20210727,0951,28095,28100,28070,28075,32159
20210727,0952,28075,28080,28050,28060,65397
20210727,0953,28055,28075,28050,28055,34516
20210727,0954,28055,28055,28005,28005,90059
20210727,0955,28010,28025,28005,28015,75824
20210727,0956,28015,28035,27995,28020,53375
20210727,0957,28025,28060,28020,28060,57186
20210727,0958,28055,28055,28035,28050,17375
20210727,0959,28055,28080,28050,28070,40201
20210727,1000,28065,28080,28050,28060,9335
20210727,1001,28055,28060,28015,28035,22296
20210727,1002,28030,28075,28025,28070,22149
20210727,1003,28070,28105,28065,28095,60102
20210727,1004,28090,28105,28085,28085,14699
20210727,1005,28085,28095,28050,28070,31095
20210727,1006,28065,28075,28040,28045,22800
20210727,1007,28045,28045,28025,28030,51868
20210727,1008,28035,28060,28020,28060,23792
20210727,1009,28060,28075,28045,28065,30856
20210727,1010,28065,28070,28055,28070,10832
20210727,1011,28060,28065,28040,28045,5401
20210727,1012,28045,28065,28040,28060,14069
20210727,1013,28060,28075,28045,28065,23470
20210727,1014,28065,28075,28050,28055,21308
20210727,1015,28055,28080,28055,28080,17220
20210727,1016,28075,28095,28050,28055,36692
20210727,1017,28055,28075,28050,28070,35772
20210727,1018,28070,28105,28065,28090,47921
20210727,1019,28095,28100,28080,28090,39234
20210727,1020,28100,28120,28090,28110,32934
20210727,1021,28105,28135,28105,28135,55327
20210727,1022,28135,28145,28130,28145,42892
20210727,1023,28145,28145,28115,28125,25288
20210727,1024,28125,28130,28120,28125,9286
20210727,1025,28130,28150,28130,28150,56597
20210727,1026,28155,28160,28145,28150,27608
20210727,1027,28150,28150,28135,28140,7794
20210727,1028,28140,28145,28135,28135,13754
20210727,1029,28135,28140,28135,28140,6917
20210727,1030,28145,28175,28145,28170,49821
20210727,1031,28170,28175,28155,28170,52870
20210727,1032,28165,28195,28165,28195,75077
20210727,1033,28195,28200,28180,28185,35446
20210727,1034,28185,28205,28180,28185,72017
20210727,1035,28180,28185,28170,28170,22623
20210727,1036,28170,28180,28165,28175,15307
20210727,1037,28180,28195,28170,28190,23090
20210727,1038,28195,28210,28190,28200,41093
20210727,1039,28190,28215,28190,28210,37594
20210727,1040,28205,28210,28190,28200,17263
20210727,1041,28200,28205,28195,28205,11811
20210727,1042,28205,28210,28200,28205,8699
20210727,1043,28205,28230,28205,28225,118941
20210727,1044,28225,28240,28225,28230,45481
20210727,1045,28230,28235,28215,28220,59689
20210727,1046,28210,28220,28185,28185,36023
20210727,1047,28190,28200,28185,28190,5569
20210727,1048,28190,28205,28185,28195,18077
20210727,1049,28195,28210,28195,28200,16324
20210727,1050,28205,28205,28195,28200,6794
20210727,1051,28200,28220,28195,28220,13032
20210727,1052,28215,28220,28205,28210,8405
20210727,1053,28205,28210,28200,28205,4168
20210727,1054,28200,28205,28180,28180,8508
20210727,1055,28185,28195,28185,28195,4933
20210727,1056,28190,28195,28185,28195,31955
20210727,1057,28200,28205,28185,28190,24274
20210727,1058,28190,28195,28170,28180,23073
20210727,1059,28180,28190,28175,28175,53123
20210727,1100,28175,28180,28145,28150,109248
20210727,1101,28145,28185,28145,28185,12577
20210727,1102,28180,28200,28175,28195,34586
20210727,1103,28200,28205,28185,28190,7945
20210727,1104,28195,28205,28190,28205,22578
20210727,1105,28200,28210,28185,28190,29209
20210727,1106,28190,28195,28180,28180,28231
20210727,1107,28180,28190,28175,28185,11338
20210727,1108,28180,28185,28165,28170,9140
20210727,1109,28170,28170,28155,28160,19479
20210727,1110,28160,28160,28155,28155,13171
20210727,1111,28155,28170,28155,28165,13481
20210727,1112,28165,28180,28165,28175,4217
20210727,1113,28175,28185,28170,28175,12941
20210727,1114,28180,28180,28165,28165,11553
20210727,1115,28160,28165,28160,28160,8088
20210727,1116,28160,28160,28150,28150,23850
20210727,1117,28150,28155,28115,28120,156703
20210727,1118,28120,28140,28115,28140,13632
20210727,1119,28130,28145,28130,28140,2971
20210727,1120,28140,28155,28140,28155,23331
20210727,1121,28150,28160,28130,28130,22391
20210727,1122,28135,28145,28130,28145,2001
20210727,1123,28135,28140,28115,28120,9247
20210727,1124,28120,28125,28110,28115,17417
20210727,1125,28110,28120,28090,28095,40710
20210727,1126,28095,28105,28090,28100,12678
20210727,1127,28100,28100,28070,28080,60210
20210727,1128,28085,28085,28070,28075,18457
20210727,1129,28080,28080,28070,28075,20025
20210727,1130,28080,28080,28055,28065,34771
20210727,1131,28065,28090,28065,28080,28711
20210727,1132,28080,28090,28075,28080,8425
20210727,1133,28080,28090,28070,28090,17008
20210727,1134,28090,28090,28080,28090,16380
20210727,1135,28080,28100,28075,28095,26377
20210727,1136,28100,28115,28095,28115,18526
20210727,1137,28115,28125,28110,28120,28306
20210727,1138,28120,28120,28110,28115,4340
20210727,1139,28110,28115,28100,28105,17727
20210727,1140,28095,28115,28090,28115,18430
20210727,1141,28115,28125,28110,28120,27245
20210727,1142,28120,28130,28115,28130,13698
20210727,1143,28130,28130,28110,28110,14278
20210727,1144,28115,28125,28110,28120,7267
20210727,1145,28120,28135,28115,28135,6507
20210727,1146,28135,28140,28125,28130,24952
20210727,1147,28130,28145,28120,28125,3721
20210727,1148,28130,28140,28130,28135,5063
20210727,1149,28140,28140,28130,28135,1996
20210727,1150,28140,28150,28130,28130,16203
20210727,1151,28130,28140,28120,28120,5437
20210727,1152,28125,28130,28115,28125,4710
20210727,1153,28125,28125,28110,28115,13210
20210727,1154,28120,28125,28105,28105,4823
20210727,1155,28105,28125,28105,28120,9809
20210727,1156,28125,28140,28125,28130,7453
20210727,1157,28130,28140,28130,28135,5205
20210727,1158,28135,28150,28135,28150,9338
20210727,1159,28150,28165,28140,28160,53349
20210727,1200,28165,28175,28160,28170,17921
20210727,1201,28170,28185,28165,28170,16457
20210727,1202,28165,28170,28155,28165,10217
20210727,1203,28160,28165,28150,28150,7994
20210727,1204,28150,28160,28150,28155,1968
20210727,1205,28155,28155,28145,28145,4458
20210727,1206,28145,28155,28120,28135,31242
20210727,1207,28135,28140,28130,28130,6291
20210727,1208,28130,28135,28125,28135,8426
20210727,1209,28130,28135,28130,28130,16868
20210727,1210,28125,28125,28105,28110,25859
20210727,1211,28110,28125,28110,28125,9896
20210727,1212,28120,28125,28115,28115,8728
20210727,1213,28115,28120,28115,28115,5161
20210727,1214,28115,28125,28105,28105,21202
20210727,1215,28105,28115,28105,28105,5842
20210727,1216,28105,28105,28090,28095,19815
20210727,1217,28095,28115,28090,28115,28188
20210727,1218,28115,28120,28110,28120,14423
20210727,1219,28115,28120,28115,28120,4649
20210727,1220,28115,28120,28095,28095,15217
20210727,1221,28090,28115,28090,28115,3073
20210727,1222,28110,28110,28090,28090,13401
20210727,1223,28095,28105,28090,28090,3694
20210727,1224,28090,28100,28090,28095,1770
20210727,1225,28095,28095,28080,28090,5551
20210727,1226,28090,28100,28080,28085,11058
20210727,1227,28085,28090,28080,28090,27381
20210727,1228,28090,28105,28090,28095,11910
20210727,1229,28100,28100,28095,28100,1065
20210727,1230,28100,28125,28100,28125,11999
20210727,1231,28125,28130,28115,28125,11819
20210727,1232,28125,28130,28115,28120,8880
20210727,1233,28120,28120,28115,28115,1613
20210727,1234,28115,28115,28090,28090,8463
20210727,1235,28095,28095,28090,28095,4405
20210727,1236,28095,28110,28095,28110,1330
20210727,1237,28110,28115,28110,28115,2401
20210727,1238,28115,28120,28110,28110,3557
20210727,1239,28110,28110,28090,28090,4336
20210727,1240,28090,28100,28090,28095,20769
20210727,1241,28090,28100,28090,28090,2599
20210727,1242,28090,28095,28090,28095,2265
20210727,1243,28100,28110,28100,28105,13153
20210727,1244,28100,28110,28100,28105,534
20210727,1245,28105,28115,28100,28110,4347
20210727,1246,28115,28120,28110,28120,4743
20210727,1247,28120,28120,28110,28110,1450
20210727,1248,28110,28115,28110,28110,7038
20210727,1249,28110,28110,28100,28100,7834
20210727,1250,28100,28110,28100,28100,4698
20210727,1251,28100,28125,28100,28120,16286
20210727,1252,28120,28120,28105,28110,2163
20210727,1253,28110,28115,28110,28115,1119
20210727,1254,28115,28130,28110,28120,8549
20210727,1255,28120,28130,28120,28130,13299
20210727,1256,28130,28140,28125,28130,12507
20210727,1257,28130,28130,28125,28125,2068
20210727,1258,28125,28145,28125,28145,14611
20210727,1259,28145,28145,28135,28145,5831
20210727,1300,28140,28145,28130,28140,6444
20210727,1301,28135,28145,28130,28145,10884
20210727,1302,28150,28150,28135,28145,85096
20210727,1303,28145,28145,28130,28130,12821
20210727,1304,28130,28130,28125,28125,528
20210727,1305,28125,28125,28105,28105,12175
20210727,1306,28110,28120,28110,28115,1896
20210727,1307,28115,28125,28115,28120,2539
20210727,1308,28120,28120,28100,28105,9779
20210727,1309,28100,28110,28100,28110,10998
20210727,1310,28110,28115,28105,28110,1918
20210727,1311,28105,28110,28100,28105,2977
20210727,1312,28105,28115,28105,28110,5628
20210727,1313,28115,28125,28115,28125,9828
20210727,1314,28125,28135,28120,28130,9480
20210727,1315,28130,28130,28120,28125,4151
20210727,1316,28125,28130,28120,28120,7365
20210727,1317,28120,28120,28110,28110,2165
20210727,1318,28115,28115,28110,28115,253
20210727,1319,28115,28120,28115,28120,1800
20210727,1320,28120,28125,28115,28125,2503
20210727,1321,28120,28125,28115,28115,1486
20210727,1322,28125,28125,28115,28120,876
20210727,1323,28120,28125,28120,28120,2423
20210727,1324,28115,28120,28110,28110,2193
20210727,1325,28115,28120,28115,28115,41
20210727,1326,28120,28120,28115,28115,745
20210727,1327,28115,28115,28115,28115,41
20210727,1328,28110,28120,28110,28110,3381
20210727,1329,28115,28120,28105,28120,12222
20210727,1330,28110,28120,28110,28110,1262
20210727,1331,28120,28135,28115,28130,9229
20210727,1332,28135,28135,28130,28135,6525
20210727,1333,28130,28150,28130,28150,34213
20210727,1334,28150,28165,28145,28165,39581
20210727,1335,28165,28165,28155,28160,10613
20210727,1336,28160,28180,28150,28180,48234
20210727,1337,28180,28185,28160,28165,46020
20210727,1338,28165,28170,28165,28170,14545
20210727,1339,28165,28175,28165,28170,3765
20210727,1340,28165,28180,28165,28170,10037
20210727,1341,28165,28175,28160,28165,11822
20210727,1342,28175,28175,28160,28165,4259
20210727,1343,28170,28170,28150,28155,40162
20210727,1344,28150,28160,28145,28145,8865
20210727,1345,28145,28150,28145,28145,7775
20210727,1346,28145,28150,28130,28130,13619
20210727,1347,28125,28140,28125,28135,3837
20210727,1348,28135,28135,28125,28135,6893
20210727,1349,28135,28150,28135,28150,5734
20210727,1350,28150,28155,28150,28155,8400
20210727,1351,28155,28160,28150,28155,3200
20210727,1352,28155,28160,28145,28150,27466
20210727,1353,28145,28145,28130,28130,71749
20210727,1354,28130,28130,28125,28125,2575
20210727,1355,28125,28135,28125,28135,5497
20210727,1356,28135,28145,28135,28140,4185
20210727,1357,28145,28150,28140,28140,10794
20210727,1358,28145,28145,28140,28145,1816
20210727,1359,28145,28145,28135,28140,1828
20210727,1400,28145,28155,28140,28155,16032
20210727,1401,28150,28155,28130,28135,4453
20210727,1402,28135,28150,28135,28135,6234
20210727,1403,28130,28135,28115,28125,26968
20210727,1404,28120,28130,28115,28115,5543
20210727,1405,28115,28115,28105,28115,64348
20210727,1406,28105,28115,28090,28100,48957
20210727,1407,28100,28115,28100,28110,2576
20210727,1408,28110,28115,28105,28115,1907
20210727,1409,28115,28115,28095,28095,32916
20210727,1410,28095,28095,28080,28085,30763
20210727,1411,28085,28085,28065,28065,67089
20210727,1412,28065,28080,28055,28075,60727
20210727,1413,28075,28075,28060,28060,26806
20210727,1414,28060,28060,28050,28050,46555
20210727,1415,28050,28055,28040,28050,23262
20210727,1416,28045,28050,28035,28050,27278
20210727,1417,28050,28055,28045,28055,7840
20210727,1418,28050,28070,28050,28070,14020
20210727,1419,28065,28065,28055,28055,25988
20210727,1420,28050,28055,28035,28035,45336
20210727,1421,28035,28040,28015,28020,37433
20210727,1422,28020,28040,28020,28030,23416
20210727,1423,28030,28030,28015,28015,25403
20210727,1424,28015,28035,28010,28030,27794
20210727,1425,28030,28030,28010,28015,20824
20210727,1426,28015,28020,28005,28015,86964
20210727,1427,28015,28040,28010,28025,26392
20210727,1428,28030,28030,28015,28020,5277
20210727,1429,28020,28030,28020,28020,16545
20210727,1430,28020,28025,27980,27980,130597
20210727,1431,27985,27985,27930,27935,187204
20210727,1432,27940,27950,27905,27910,67414
20210727,1433,27915,27915,27890,27900,94018
20210727,1434,27900,27900,27860,27880,76783
20210727,1435,27880,27885,27855,27870,41542
20210727,1436,27865,27900,27865,27895,77292
20210727,1437,27900,27905,27885,27895,35226
20210727,1438,27890,27895,27870,27885,33357
20210727,1439,27885,27895,27880,27890,37757
20210727,1440,27890,27900,27880,27890,23440
20210727,1441,27890,27895,27865,27895,34707
20210727,1442,27895,27905,27885,27890,36579
20210727,1443,27890,27895,27875,27875,18563
20210727,1444,27880,27880,27855,27860,24410
20210727,1445,27860,27900,27855,27895,35005
20210727,1446,27890,27895,27865,27865,40998
20210727,1447,27865,27870,27840,27845,57077
20210727,1448,27850,27865,27845,27860,17697
20210727,1449,27860,27880,27855,27870,11304
20210727,1450,27875,27890,27870,27885,18140
20210727,1451,27885,27895,27880,27895,38548
20210727,1452,27895,27930,27895,27920,70652
20210727,1453,27915,27935,27915,27925,24562
20210727,1454,27925,27930,27910,27925,21615
20210727,1455,27925,27950,27925,27950,22670
20210727,1456,27945,27950,27935,27935,26142
20210727,1457,27935,27955,27935,27950,24525
20210727,1458,27950,27970,27950,27955,51738
20210727,1459,27955,27960,27945,27945,9479
20210727,1500,27940,27950,27935,27945,19968
20210727,1501,27935,27940,27920,27920,9637
20210727,1502,27920,27925,27910,27915,33297
20210727,1503,27910,27925,27905,27905,7995
20210727,1504,27910,27930,27910,27930,7784
20210727,1505,27925,27940,27925,27940,1426
20210727,1506,27935,27940,27930,27935,4790
20210727,1507,27935,27940,27920,27925,33886
20210727,1508,27925,27930,27905,27910,6559
20210727,1509,27910,27920,27905,27915,7067
20210727,1510,27915,27925,27910,27910,7760
20210727,1511,27905,27925,27905,27920,15287
20210727,1512,27920,27925,27910,27915,2399
20210727,1513,27915,27920,27905,27905,14259
20210727,1514,27900,27900,27875,27890,125190
20210727,1515,27890,27895,27870,27875,24934
20210727,1516,27875,27895,27875,27890,29132
20210727,1517,27895,27895,27885,27895,14627
20210727,1518,27895,27895,27875,27880,21512
20210727,1519,27885,27890,27870,27880,32388
20210727,1520,27880,27890,27875,27885,52514
20210727,1530,27865,27865,27865,27865,121815