날짜,시간,시가,고가,저가,종가,거래량
20210707,0901,29170,29190,29110,29120,302119
20210707,0902,29120,29120,29055,29065,157554
20210707,0903,29065,29080,29040,29065,133785
20210707,0904,29065,29075,29050,29060,109014
20210707,0905,29065,29095,29050,29060,115007
20210707,0906,29055,29070,29040,29070,129508
20210707,0907,29065,29080,29050,29065,81171
20210707,0908,29070,29070,29025,29035,167201
20210707,0909,29035,29055,29020,29040,122005
20210707,0910,29040,29045,29030,29045,36754
20210707,0911,29040,29040,29000,29015,245787
20210707,0912,29010,29035,29010,29035,31384
20210707,0913,29035,29045,29025,29045,40259
20210707,0914,29040,29055,29030,29035,53520
20210707,0915,29035,29040,29020,29040,63124
20210707,0916,29040,29045,29010,29015,76310
20210707,0917,29010,29015,28985,29010,121972
20210707,0918,29005,29020,29000,29020,141530
20210707,0919,29010,29025,29000,29010,31733
20210707,0920,29010,29020,29010,29020,22405
20210707,0921,29020,29020,29000,29010,68679
20210707,0922,29015,29025,28995,29000,85559
20210707,0923,28995,29005,28990,29000,31159
20210707,0924,29000,29005,28970,28975,93761
20210707,0925,28975,28975,28950,28965,199507
20210707,0926,28970,28985,28955,28985,52173
20210707,0927,28975,28990,28970,28985,48638
20210707,0928,28985,28985,28965,28980,59376
20210707,0929,28975,28980,28955,28960,69198
20210707,0930,28960,28960,28940,28955,170400
20210707,0931,28955,28960,28925,28930,191767
20210707,0932,28930,28935,28905,28920,74986
20210707,0933,28920,28920,28905,28920,32584
20210707,0934,28920,28920,28895,28900,151567
20210707,0935,28895,28895,28875,28880,130803
20210707,0936,28885,28890,28865,28875,91693
20210707,0937,28875,28875,28855,28860,78864
20210707,0938,28860,28890,28860,28885,58648
20210707,0939,28890,28900,28875,28880,73232
20210707,0940,28880,28905,28880,28885,71396
20210707,0941,28885,28915,28880,28905,33673
20210707,0942,28910,28920,28900,28915,65474
20210707,0943,28915,28930,28910,28920,81083
20210707,0944,28915,28915,28895,28905,63586
20210707,0945,28905,28915,28890,28900,73375
20210707,0946,28895,28910,28890,28910,61077
20210707,0947,28910,28910,28890,28895,50601
20210707,0948,28895,28905,28885,28905,29508
20210707,0949,28900,28915,28890,28915,59314
20210707,0950,28915,28915,28900,28905,18686
20210707,0951,28900,28930,28900,28920,62530
20210707,0952,28920,28925,28910,28915,38851
20210707,0953,28910,28915,28895,28900,74182
20210707,0954,28905,28915,28895,28905,48178
20210707,0955,28910,28910,28900,28905,13963
20210707,0956,28910,28925,28905,28920,55475
20210707,0957,28925,28935,28925,28930,26581
20210707,0958,28930,28945,28925,28935,69725
20210707,0959,28935,28935,28925,28930,32559
20210707,1000,28930,28935,28925,28925,8587
20210707,1001,28930,28935,28925,28930,16994
20210707,1002,28935,28935,28910,28915,32301
20210707,1003,28920,28920,28895,28895,84515
20210707,1004,28900,28905,28885,28885,57147
20210707,1005,28890,28900,28885,28895,50823
20210707,1006,28895,28915,28895,28905,30966
20210707,1007,28905,28920,28905,28910,20443
20210707,1008,28915,28935,28910,28925,31527
20210707,1009,28930,28930,28920,28925,8686
20210707,1010,28925,28930,28920,28925,2119
20210707,1011,28920,28935,28915,28935,79050
20210707,1012,28940,28950,28930,28930,60972
20210707,1013,28935,28940,28920,28925,11300
20210707,1014,28925,28930,28920,28925,8530
20210707,1015,28925,28925,28915,28920,48410
20210707,1016,28920,28940,28915,28935,11636
20210707,1017,28935,28950,28935,28945,25521
20210707,1018,28950,28965,28945,28965,43582
20210707,1019,28965,28980,28955,28960,37492
20210707,1020,28960,28970,28940,28940,16376
20210707,1021,28950,28955,28935,28940,14696
20210707,1022,28940,28945,28905,28910,54668
20210707,1023,28915,28920,28905,28910,26253
20210707,1024,28915,28930,28915,28925,6206
20210707,1025,28925,28930,28920,28930,12726
20210707,1026,28930,28935,28920,28925,16266
20210707,1027,28920,28925,28910,28915,17641
20210707,1028,28915,28915,28885,28900,166151
20210707,1029,28900,28910,28895,28910,41686
20210707,1030,28910,28915,28905,28905,40603
20210707,1031,28910,28910,28890,28900,28982
20210707,1032,28905,28920,28900,28910,47171
20210707,1033,28910,28920,28905,28910,22802
20210707,1034,28910,28915,28905,28910,8122
20210707,1035,28910,28915,28905,28910,27493
20210707,1036,28910,28910,28900,28910,67063
20210707,1037,28910,28915,28900,28910,26755
20210707,1038,28915,28915,28895,28895,56264
20210707,1039,28905,28905,28895,28905,9965
20210707,1040,28905,28915,28900,28915,4165
20210707,1041,28915,28935,28905,28925,73117
20210707,1042,28925,28935,28920,28925,7530
20210707,1043,28930,28950,28920,28940,25568
20210707,1044,28945,28960,28940,28950,61800
20210707,1045,28955,28970,28955,28955,38173
20210707,1046,28955,28960,28940,28940,18561
20210707,1047,28945,28945,28925,28930,17271
20210707,1048,28925,28945,28925,28935,4103
20210707,1049,28935,28940,28930,28940,5228
20210707,1050,28945,28945,28930,28935,16347
20210707,1051,28930,28940,28925,28930,5511
20210707,1052,28930,28935,28930,28930,1916
20210707,1053,28935,28950,28930,28950,20232
20210707,1054,28950,28955,28945,28945,58125
20210707,1055,28950,28950,28940,28950,2954
20210707,1056,28945,28955,28940,28950,6663
20210707,1057,28950,28955,28940,28945,4302
20210707,1058,28945,28965,28945,28960,39199
20210707,1059,28960,28975,28955,28975,45519
20210707,1100,28975,28990,28970,28980,70187
20210707,1101,28980,28995,28980,28980,63894
20210707,1102,28975,28980,28970,28975,14737
20210707,1103,28975,29000,28975,29000,66270
20210707,1104,28995,29005,28990,28995,48727
20210707,1105,28995,28995,28990,28995,14330
20210707,1106,28995,29000,28990,28990,17767
20210707,1107,28990,28990,28985,28990,24393
20210707,1108,28990,29000,28990,28995,28256
20210707,1109,29000,29000,28990,29000,25471
20210707,1110,28995,29000,28990,28995,16273
20210707,1111,29000,29010,28990,29005,41611
20210707,1112,29005,29010,29005,29010,37710
20210707,1113,29005,29015,29005,29010,12502
20210707,1114,29005,29010,28985,28990,39702
20210707,1115,28985,28985,28965,28975,46052
20210707,1116,28970,28975,28965,28975,13335
20210707,1117,28970,28985,28970,28980,11075
20210707,1118,28975,28985,28975,28980,12516
20210707,1119,28985,28990,28975,28990,20020
20210707,1120,28990,29000,28985,29000,14172
20210707,1121,29005,29005,28985,28985,5716
20210707,1122,28985,28985,28955,28965,40105
20210707,1123,28965,28975,28965,28970,2209
20210707,1124,28975,28980,28970,28980,10048
20210707,1125,28980,28985,28975,28980,8897
20210707,1126,28980,28985,28975,28980,6778
20210707,1127,28980,28990,28975,28985,8806
20210707,1128,28985,28990,28980,28980,3566
20210707,1129,28985,28985,28975,28980,15422
20210707,1130,28980,28980,28975,28975,2597
20210707,1131,28975,28985,28975,28985,2060
20210707,1132,28990,29000,28985,28990,6651
20210707,1133,28990,29005,28985,29005,19777
20210707,1134,29000,29005,28990,29005,8096
20210707,1135,29005,29010,29005,29010,17918
20210707,1136,29010,29015,29010,29010,33968
20210707,1137,29010,29015,28995,28995,37408
20210707,1138,28995,28995,28980,28990,84272
20210707,1139,28990,28995,28980,28990,3717
20210707,1140,28990,28990,28980,28990,6739
20210707,1141,28990,28995,28980,28990,2561
20210707,1142,28990,28990,28980,28980,2206
20210707,1143,28980,28980,28970,28975,15575
20210707,1144,28980,28980,28970,28975,8245
20210707,1145,28975,28980,28970,28980,2863
20210707,1146,28980,28990,28975,28985,37281
20210707,1147,28985,28985,28975,28980,8225
20210707,1148,28980,28985,28975,28985,8262
20210707,1149,28985,28985,28975,28980,9997
20210707,1150,28980,28985,28980,28985,406
20210707,1151,28990,28990,28980,28990,1437
20210707,1152,28990,28990,28985,28985,705
20210707,1153,28985,29000,28985,29000,41349
20210707,1154,28995,29000,28985,28990,4885
20210707,1155,28995,28995,28980,28980,3443
20210707,1156,28980,28990,28980,28990,3248
20210707,1157,28990,28990,28980,28985,9098
20210707,1158,28980,28995,28980,28990,5015
20210707,1159,28990,28995,28985,28995,1639
20210707,1200,28995,29000,28990,28995,4648
20210707,1201,28995,29000,28990,29000,1074
20210707,1202,29000,29005,29000,29005,29148
20210707,1203,29005,29020,29000,29015,36551
20210707,1204,29015,29015,29010,29010,11019
20210707,1205,29010,29010,28995,29010,10719
20210707,1206,29005,29025,29000,29010,29808
20210707,1207,29010,29010,29000,29005,3302
20210707,1208,29005,29010,29005,29010,2796
20210707,1209,29000,29010,29000,29005,4753
20210707,1210,29005,29015,29005,29015,23285
20210707,1211,29015,29020,29010,29020,26412
20210707,1212,29020,29040,29015,29035,109248
20210707,1213,29040,29055,29035,29050,129803
20210707,1214,29050,29070,29050,29070,30170
20210707,1215,29065,29075,29055,29060,174327
20210707,1216,29060,29075,29060,29065,24046
20210707,1217,29060,29065,29055,29060,13344
20210707,1218,29060,29065,29050,29050,12652
20210707,1219,29055,29055,29045,29050,11763
20210707,1220,29045,29060,29045,29060,10644
20210707,1221,29060,29070,29055,29065,15036
20210707,1222,29060,29060,29055,29060,11184
20210707,1223,29060,29060,29050,29055,3043
20210707,1224,29055,29060,29050,29060,996
20210707,1225,29060,29065,29055,29060,15737
20210707,1226,29060,29065,29055,29060,8481
20210707,1227,29055,29055,29045,29050,29079
20210707,1228,29050,29060,29045,29060,8607
20210707,1229,29060,29060,29050,29055,9573
20210707,1230,29055,29055,29050,29055,2537
20210707,1231,29055,29055,29045,29050,13884
20210707,1232,29050,29050,29040,29045,9135
20210707,1233,29040,29045,29040,29040,2248
20210707,1234,29045,29055,29040,29050,6408
20210707,1235,29045,29060,29045,29055,2040
20210707,1236,29055,29065,29050,29060,13780
20210707,1237,29055,29060,29050,29055,1582
20210707,1238,29055,29060,29055,29055,3992
20210707,1239,29055,29055,29045,29045,18287
20210707,1240,29045,29045,29035,29035,21456
20210707,1241,29040,29050,29035,29050,21595
20210707,1242,29045,29055,29045,29055,16732
20210707,1243,29055,29055,29045,29055,4235
20210707,1244,29050,29065,29050,29060,10301
20210707,1245,29055,29055,29045,29050,21593
20210707,1246,29050,29050,29045,29050,15554
20210707,1247,29050,29050,29040,29045,12221
20210707,1248,29045,29050,29040,29045,1800
20210707,1249,29045,29045,29040,29045,831
20210707,1250,29045,29050,29040,29045,1342
20210707,1251,29040,29050,29040,29050,8403
20210707,1252,29050,29055,29045,29055,1058
20210707,1253,29050,29055,29045,29055,6118
20210707,1254,29055,29060,29055,29055,1927
20210707,1255,29055,29060,29050,29060,3757
20210707,1256,29060,29060,29045,29050,8606
20210707,1257,29050,29055,29045,29055,713
20210707,1258,29055,29055,29050,29050,662
20210707,1259,29055,29060,29055,29060,16669
20210707,1300,29060,29075,29060,29065,60657
20210707,1301,29065,29065,29040,29045,19612
20210707,1302,29045,29045,29030,29040,23768
20210707,1303,29040,29045,29030,29035,14664
20210707,1304,29035,29035,29025,29035,17149
20210707,1305,29035,29045,29035,29040,7713
20210707,1306,29040,29040,29030,29040,21260
20210707,1307,29040,29040,29030,29035,4272
20210707,1308,29035,29040,29025,29030,6937
20210707,1309,29035,29035,29030,29035,3094
20210707,1310,29030,29035,29030,29035,1452
20210707,1311,29035,29040,29030,29030,700
20210707,1312,29035,29035,29030,29035,538
20210707,1313,29035,29040,29035,29035,10215
20210707,1314,29035,29040,29030,29040,1581
20210707,1315,29035,29040,29035,29035,4508
20210707,1316,29035,29045,29035,29045,22956
20210707,1317,29045,29045,29035,29035,24725
20210707,1318,29035,29040,29035,29040,2596
20210707,1319,29040,29045,29040,29045,12024
20210707,1320,29045,29045,29040,29045,1083
20210707,1321,29045,29045,29035,29040,8909
20210707,1322,29040,29045,29035,29035,1183
20210707,1323,29035,29035,29035,29035,6867
20210707,1324,29035,29035,29030,29035,2701
20210707,1325,29035,29035,29020,29025,31077
20210707,1326,29025,29025,29010,29015,31942
20210707,1327,29015,29015,29000,29005,30693
20210707,1328,29000,29005,28995,29000,60506
20210707,1329,29000,29005,29000,29005,3296
20210707,1330,29005,29010,29000,29000,9604
20210707,1331,29000,29000,28995,29000,5549
20210707,1332,29000,29005,28995,29005,5269
20210707,1333,29005,29005,28995,29000,5338
20210707,1334,29000,29000,28970,28975,69713
20210707,1335,28975,28990,28970,28980,10933
20210707,1336,28980,28985,28965,28975,31086
20210707,1337,28980,28980,28965,28970,8484
20210707,1338,28970,28970,28920,28920,93067
20210707,1339,28925,28935,28915,28930,42964
20210707,1340,28925,28930,28915,28920,31768
20210707,1341,28925,28930,28910,28915,42220
20210707,1342,28915,28925,28910,28925,19476
20210707,1343,28920,28940,28915,28925,97274
20210707,1344,28925,28925,28915,28925,63021
20210707,1345,28920,28925,28905,28915,64865
20210707,1346,28915,28925,28910,28915,12188
20210707,1347,28920,28920,28905,28910,85529
20210707,1348,28905,28925,28900,28920,15350
20210707,1349,28925,28925,28910,28920,6322
20210707,1350,28920,28925,28915,28920,18444
20210707,1351,28920,28940,28915,28930,27331
20210707,1352,28930,28935,28920,28925,12291
20210707,1353,28930,28930,28915,28925,20264
20210707,1354,28925,28930,28920,28920,7228
20210707,1355,28920,28930,28915,28925,3138
20210707,1356,28925,28930,28920,28925,9509
20210707,1357,28930,28930,28920,28920,14761
20210707,1358,28925,28930,28920,28925,13574
20210707,1359,28920,28925,28915,28925,7976
20210707,1400,28925,28930,28920,28930,2742
20210707,1401,28925,28935,28925,28925,6161
20210707,1402,28925,28930,28915,28925,15885
20210707,1403,28925,28945,28920,28940,38227
20210707,1404,28935,28940,28935,28940,3935
20210707,1405,28935,28940,28930,28940,8140
20210707,1406,28940,28950,28940,28950,6020
20210707,1407,28950,28950,28940,28945,4194
20210707,1408,28945,28945,28940,28945,11231
20210707,1409,28940,28950,28940,28940,43291
20210707,1410,28940,28940,28930,28935,9417
20210707,1411,28935,28940,28930,28935,9406
20210707,1412,28930,28935,28925,28930,4210
20210707,1413,28930,28935,28930,28930,3019
20210707,1414,28930,28935,28930,28930,2622
20210707,1415,28930,28930,28920,28925,4118
20210707,1416,28920,28930,28920,28925,20724
20210707,1417,28920,28920,28900,28905,74142
20210707,1418,28905,28905,28865,28880,314924
20210707,1419,28880,28890,28865,28885,40945
20210707,1420,28885,28900,28880,28890,31123
20210707,1421,28895,28930,28890,28920,51159
20210707,1422,28920,28935,28915,28925,23963
20210707,1423,28925,28930,28920,28925,17510
20210707,1424,28925,28930,28920,28925,3065
20210707,1425,28925,28940,28925,28935,31388
20210707,1426,28940,28950,28940,28945,16486
20210707,1427,28945,28955,28940,28945,47825
20210707,1428,28940,28945,28930,28935,14796
20210707,1429,28940,28945,28935,28940,17931
20210707,1430,28940,28950,28935,28945,19013
20210707,1431,28950,28960,28945,28955,26916
20210707,1432,28955,28960,28950,28955,30471
20210707,1433,28955,28975,28955,28965,55866
20210707,1434,28970,28970,28950,28955,22320
20210707,1435,28955,28965,28950,28960,38418
20210707,1436,28955,28970,28955,28965,43394
20210707,1437,28965,28980,28965,28980,16677
20210707,1438,28975,28980,28970,28970,29727
20210707,1439,28975,28985,28965,28980,60860
20210707,1440,28980,28985,28970,28970,32445
20210707,1441,28975,28975,28960,28965,52834
20210707,1442,28965,28970,28960,28965,11336
20210707,1443,28965,28970,28965,28965,29330
20210707,1444,28965,28970,28960,28965,26487
20210707,1445,28965,28965,28950,28955,46754
20210707,1446,28955,28960,28955,28960,4254
20210707,1447,28960,28965,28955,28965,6482
20210707,1448,28965,28965,28955,28960,3887
20210707,1449,28960,28975,28960,28965,27103
20210707,1450,28965,28975,28965,28970,3670
20210707,1451,28970,28990,28970,28990,50050
20210707,1452,28985,28995,28985,28990,68795
20210707,1453,28990,28995,28985,28990,18170
20210707,1454,28990,28990,28980,28980,11588
20210707,1455,28985,28990,28975,28980,8034
20210707,1456,28980,28980,28975,28975,40051
20210707,1457,28975,28985,28975,28980,23173
20210707,1458,28980,28985,28975,28985,13577
20210707,1459,28985,28990,28980,28980,13396
20210707,1500,28980,28985,28975,28980,19893
20210707,1501,28975,28985,28970,28970,5608
20210707,1502,28970,28970,28955,28965,23551
20210707,1503,28960,28960,28950,28955,14864
20210707,1504,28955,28970,28955,28955,7086
20210707,1505,28965,28975,28960,28970,28130
20210707,1506,28970,28980,28965,28965,11504
20210707,1507,28970,28970,28960,28970,8970
20210707,1508,28970,28980,28965,28970,33060
20210707,1509,28970,28970,28960,28970,12979
20210707,1510,28970,28975,28970,28970,12092
20210707,1511,28970,28980,28970,28975,7880
20210707,1512,28975,28975,28970,28975,19936
20210707,1513,28975,28980,28970,28975,6835
20210707,1514,28970,28980,28970,28975,35800
20210707,1515,28970,28975,28970,28970,7784
20210707,1516,28975,28985,28965,28985,95326
20210707,1517,28980,28985,28975,28980,83073
20210707,1518,28985,28990,28975,28985,118701
20210707,1519,28985,29000,28980,28995,146254
20210707,1520,29000,29005,28995,29000,79544
20210707,1530,29000,29000,29000,29000,127050