날짜,시간,시가,고가,저가,종가,거래량
20210716,0901,28655,28690,28625,28675,189582
20210716,0902,28675,28680,28585,28610,258670
20210716,0903,28605,28685,28600,28660,92867
20210716,0904,28655,28690,28645,28670,94849
20210716,0905,28665,28690,28625,28645,183842
20210716,0906,28640,28655,28625,28630,43320
20210716,0907,28630,28630,28600,28600,129241
20210716,0908,28605,28625,28580,28615,56879
20210716,0909,28615,28650,28600,28600,74882
20210716,0910,28595,28630,28595,28625,38890
20210716,0911,28625,28670,28620,28635,44354
20210716,0912,28640,28680,28635,28675,55548
20210716,0913,28675,28680,28655,28665,59654
20210716,0914,28665,28680,28650,28675,23373
20210716,0915,28680,28680,28655,28675,32613
20210716,0916,28675,28715,28670,28710,100297
20210716,0917,28710,28715,28670,28685,29471
20210716,0918,28685,28695,28650,28660,42952
20210716,0919,28660,28660,28630,28650,44126
20210716,0920,28655,28655,28610,28630,76188
20210716,0921,28630,28650,28625,28635,14643
20210716,0922,28630,28675,28630,28665,49267
20210716,0923,28665,28670,28650,28665,13231
20210716,0924,28670,28675,28655,28660,25503
20210716,0925,28665,28675,28660,28670,13022
20210716,0926,28670,28675,28665,28670,9611
20210716,0927,28670,28675,28655,28665,43047
20210716,0928,28665,28665,28630,28655,53419
20210716,0929,28655,28665,28635,28640,13387
20210716,0930,28645,28660,28635,28655,14570
20210716,0931,28655,28660,28625,28630,35062
20210716,0932,28635,28635,28615,28620,30026
20210716,0933,28620,28635,28620,28630,18141
20210716,0934,28635,28635,28620,28620,20393
20210716,0935,28620,28635,28620,28625,16369
20210716,0936,28625,28625,28620,28625,1779
20210716,0937,28620,28635,28600,28620,198595
20210716,0938,28620,28630,28615,28625,18890
20210716,0939,28625,28635,28620,28635,20160
20210716,0940,28640,28645,28635,28640,27994
20210716,0941,28640,28640,28620,28625,8011
20210716,0942,28620,28625,28615,28615,8932
20210716,0943,28615,28615,28550,28570,276034
20210716,0944,28565,28595,28555,28585,96816
20210716,0945,28585,28590,28575,28585,28162
20210716,0946,28585,28590,28570,28570,83581
20210716,0947,28570,28585,28565,28570,35495
20210716,0948,28570,28575,28565,28565,23786
20210716,0949,28560,28570,28550,28565,62301
20210716,0950,28565,28575,28550,28570,45014
20210716,0951,28570,28570,28550,28555,55357
20210716,0952,28555,28560,28550,28555,49681
20210716,0953,28550,28550,28530,28540,109150
20210716,0954,28545,28545,28530,28535,54337
20210716,0955,28535,28545,28530,28535,45313
20210716,0956,28535,28535,28495,28515,208812
20210716,0957,28515,28525,28510,28520,50157
20210716,0958,28520,28520,28510,28520,101261
20210716,0959,28515,28530,28510,28530,46953
20210716,1000,28530,28550,28520,28525,31113
20210716,1001,28530,28530,28490,28490,124344
20210716,1002,28490,28510,28485,28500,38846
20210716,1003,28495,28500,28470,28475,69730
20210716,1004,28475,28490,28465,28485,85467
20210716,1005,28485,28495,28470,28480,42050
20210716,1006,28480,28500,28480,28485,96482
20210716,1007,28485,28505,28480,28495,53201
20210716,1008,28495,28500,28485,28490,57209
20210716,1009,28490,28515,28485,28515,47756
20210716,1010,28510,28525,28505,28515,48913
20210716,1011,28515,28515,28500,28510,37620
20210716,1012,28515,28525,28510,28520,32453
20210716,1013,28515,28535,28510,28525,61458
20210716,1014,28530,28540,28520,28540,45753
20210716,1015,28540,28540,28520,28520,92118
20210716,1016,28520,28540,28520,28520,63109
20210716,1017,28520,28525,28515,28520,17074
20210716,1018,28520,28530,28515,28530,15176
20210716,1019,28530,28555,28530,28550,20323
20210716,1020,28550,28560,28545,28555,13250
20210716,1021,28560,28560,28540,28540,3936
20210716,1022,28545,28555,28530,28540,8236
20210716,1023,28545,28560,28540,28555,14613
20210716,1024,28560,28570,28555,28565,44124
20210716,1025,28565,28590,28565,28570,51756
20210716,1026,28575,28580,28570,28580,10581
20210716,1027,28580,28585,28575,28580,10522
20210716,1028,28575,28600,28575,28585,44584
20210716,1029,28585,28590,28580,28590,12428
20210716,1030,28585,28595,28585,28590,14012
20210716,1031,28595,28605,28590,28600,30490
20210716,1032,28600,28630,28600,28615,134634
20210716,1033,28620,28625,28615,28625,39239
20210716,1034,28625,28650,28620,28635,91729
20210716,1035,28640,28645,28620,28625,25681
20210716,1036,28625,28630,28615,28615,22146
20210716,1037,28615,28620,28605,28610,30410
20210716,1038,28615,28615,28590,28600,27160
20210716,1039,28605,28610,28600,28605,1309
20210716,1040,28605,28610,28605,28605,16948
20210716,1041,28605,28605,28590,28600,18384
20210716,1042,28600,28620,28590,28600,22327
20210716,1043,28600,28610,28580,28580,28696
20210716,1044,28575,28580,28570,28570,36287
20210716,1045,28570,28580,28555,28575,49033
20210716,1046,28575,28575,28555,28565,33823
20210716,1047,28560,28575,28560,28565,36671
20210716,1048,28560,28575,28555,28570,14444
20210716,1049,28575,28585,28565,28585,13798
20210716,1050,28585,28600,28585,28590,13408
20210716,1051,28595,28605,28585,28595,9589
20210716,1052,28595,28595,28555,28565,54669
20210716,1053,28565,28565,28535,28540,85746
20210716,1054,28545,28550,28530,28535,25997
20210716,1055,28550,28550,28525,28545,18133
20210716,1056,28540,28540,28530,28530,31460
20210716,1057,28530,28530,28515,28525,38806
20210716,1058,28520,28545,28515,28545,34274
20210716,1059,28545,28545,28530,28530,20099
20210716,1100,28530,28535,28520,28520,5951
20210716,1101,28525,28545,28520,28545,22536
20210716,1102,28545,28545,28535,28540,10519
20210716,1103,28535,28540,28535,28540,3845
20210716,1104,28540,28565,28540,28560,34293
20210716,1105,28565,28585,28555,28580,40127
20210716,1106,28585,28600,28575,28600,20330
20210716,1107,28595,28600,28580,28580,30002
20210716,1108,28585,28590,28580,28580,18521
20210716,1109,28580,28585,28575,28585,8560
20210716,1110,28585,28585,28570,28585,7351
20210716,1111,28585,28590,28570,28570,16129
20210716,1112,28580,28580,28555,28560,14107
20210716,1113,28565,28580,28560,28575,4216
20210716,1114,28575,28585,28570,28585,3261
20210716,1115,28590,28600,28585,28600,28288
20210716,1116,28600,28605,28595,28600,9985
20210716,1117,28600,28610,28595,28610,14836
20210716,1118,28605,28620,28605,28620,85913
20210716,1119,28625,28625,28605,28605,4196
20210716,1120,28610,28610,28600,28605,28552
20210716,1121,28610,28620,28600,28620,20521
20210716,1122,28620,28620,28600,28605,9249
20210716,1123,28600,28610,28595,28600,2918
20210716,1124,28600,28605,28595,28600,39692
20210716,1125,28600,28600,28580,28585,12416
20210716,1126,28585,28590,28570,28575,8691
20210716,1127,28575,28580,28570,28575,5737
20210716,1128,28575,28575,28560,28570,35573
20210716,1129,28570,28575,28565,28575,2611
20210716,1130,28570,28575,28570,28570,10211
20210716,1131,28565,28595,28565,28590,6729
20210716,1132,28590,28590,28585,28590,1324
20210716,1133,28595,28595,28580,28590,2968
20210716,1134,28590,28595,28585,28590,4666
20210716,1135,28590,28595,28585,28585,4154
20210716,1136,28590,28590,28580,28585,1416
20210716,1137,28585,28585,28575,28575,4054
20210716,1138,28570,28575,28565,28565,10544
20210716,1139,28570,28570,28565,28570,2440
20210716,1140,28570,28575,28560,28570,4174
20210716,1141,28570,28580,28565,28565,35184
20210716,1142,28565,28570,28550,28560,31564
20210716,1143,28565,28580,28560,28570,6364
20210716,1144,28570,28585,28570,28585,11760
20210716,1145,28580,28600,28580,28595,18352
20210716,1146,28590,28595,28575,28580,5458
20210716,1147,28575,28580,28565,28575,18037
20210716,1148,28575,28580,28570,28580,749
20210716,1149,28580,28580,28560,28570,12096
20210716,1150,28570,28575,28570,28570,1659
20210716,1151,28575,28575,28565,28575,4311
20210716,1152,28575,28575,28555,28565,19537
20210716,1153,28570,28570,28560,28565,1433
20210716,1154,28570,28570,28560,28565,13844
20210716,1155,28565,28575,28560,28570,7710
20210716,1156,28565,28575,28560,28575,5044
20210716,1157,28575,28575,28560,28560,4814
20210716,1158,28560,28565,28560,28565,8420
20210716,1159,28565,28575,28560,28575,7737
20210716,1200,28580,28580,28565,28570,2461
20210716,1201,28575,28580,28570,28575,5470
20210716,1202,28575,28575,28560,28565,18322
20210716,1203,28570,28570,28550,28555,25150
20210716,1204,28555,28555,28540,28540,34204
20210716,1205,28540,28550,28535,28545,21688
20210716,1206,28545,28550,28540,28550,8489
20210716,1207,28550,28555,28545,28550,4709
20210716,1208,28545,28555,28540,28550,34597
20210716,1209,28555,28560,28550,28560,18915
20210716,1210,28555,28555,28550,28555,1429
20210716,1211,28560,28565,28550,28565,3814
20210716,1212,28560,28570,28560,28565,2243
20210716,1213,28560,28565,28550,28555,8664
20210716,1214,28555,28555,28550,28550,7635
20210716,1215,28555,28555,28540,28545,4502
20210716,1216,28545,28545,28540,28545,3679
20210716,1217,28545,28555,28545,28550,1805
20210716,1218,28555,28560,28550,28555,2408
20210716,1219,28550,28555,28545,28545,13157
20210716,1220,28550,28550,28550,28550,290
20210716,1221,28550,28550,28545,28545,6542
20210716,1222,28545,28555,28545,28550,5522
20210716,1223,28550,28550,28540,28545,193
20210716,1224,28545,28545,28525,28525,84740
20210716,1225,28525,28540,28520,28535,12096
20210716,1226,28535,28535,28530,28530,2938
20210716,1227,28535,28540,28535,28535,4971
20210716,1228,28535,28535,28520,28535,126213
20210716,1229,28535,28555,28535,28545,12088
20210716,1230,28545,28555,28540,28550,14468
20210716,1231,28540,28550,28540,28545,4089
20210716,1232,28545,28565,28545,28565,12344
20210716,1233,28560,28585,28560,28580,21697
20210716,1234,28585,28585,28575,28580,33632
20210716,1235,28580,28580,28575,28580,5847
20210716,1236,28580,28585,28580,28585,11207
20210716,1237,28585,28590,28580,28580,19614
20210716,1238,28580,28590,28575,28585,22165
20210716,1239,28590,28605,28590,28600,57259
20210716,1240,28600,28605,28595,28600,7117
20210716,1241,28605,28610,28600,28605,39422
20210716,1242,28605,28605,28590,28590,7358
20210716,1243,28595,28600,28585,28585,14541
20210716,1244,28580,28590,28580,28585,7814
20210716,1245,28585,28585,28575,28575,21645
20210716,1246,28575,28595,28575,28595,14216
20210716,1247,28590,28600,28585,28595,4215
20210716,1248,28595,28595,28585,28585,1593
20210716,1249,28585,28585,28580,28580,2395
20210716,1250,28580,28580,28565,28570,19576
20210716,1251,28570,28570,28565,28565,3848
20210716,1252,28565,28570,28555,28560,21373
20210716,1253,28560,28565,28550,28560,24063
20210716,1254,28555,28565,28550,28560,14710
20210716,1255,28560,28560,28545,28550,26810
20210716,1256,28550,28555,28550,28555,11219
20210716,1257,28555,28555,28555,28555,36694
20210716,1258,28555,28560,28555,28555,8261
20210716,1259,28550,28560,28550,28555,26652
20210716,1300,28560,28560,28550,28550,6998
20210716,1301,28555,28555,28540,28540,74416
20210716,1302,28545,28545,28530,28540,32205
20210716,1303,28540,28550,28540,28550,3678
20210716,1304,28550,28550,28540,28545,3929
20210716,1305,28550,28555,28550,28555,4585
20210716,1306,28555,28560,28550,28560,2199
20210716,1307,28560,28560,28550,28550,3688
20210716,1308,28555,28560,28550,28550,7638
20210716,1309,28550,28555,28545,28555,3347
20210716,1310,28550,28550,28540,28545,4302
20210716,1311,28545,28550,28545,28550,1475
20210716,1312,28555,28555,28550,28555,937
20210716,1313,28555,28560,28550,28555,8299
20210716,1314,28550,28550,28545,28545,20002
20210716,1315,28550,28560,28545,28555,21417
20210716,1316,28555,28560,28555,28560,865
20210716,1317,28560,28570,28560,28570,5814
20210716,1318,28570,28575,28565,28565,7829
20210716,1319,28570,28570,28560,28565,2652
20210716,1320,28565,28570,28560,28565,2174
20210716,1321,28565,28565,28560,28560,15559
20210716,1322,28560,28570,28560,28565,5445
20210716,1323,28570,28580,28570,28575,8423
20210716,1324,28575,28580,28575,28580,13444
20210716,1325,28580,28580,28570,28570,4381
20210716,1326,28570,28575,28555,28555,15021
20210716,1327,28560,28560,28555,28560,947
20210716,1328,28565,28575,28565,28570,52256
20210716,1329,28570,28570,28570,28570,192
20210716,1330,28570,28580,28570,28580,14948
20210716,1331,28580,28590,28575,28585,24657
20210716,1332,28585,28590,28580,28585,12442
20210716,1333,28585,28590,28585,28590,28468
20210716,1334,28590,28595,28585,28585,3223
20210716,1335,28585,28590,28585,28585,3103
20210716,1336,28585,28590,28580,28585,5834
20210716,1337,28585,28590,28580,28585,811
20210716,1338,28585,28600,28585,28600,24837
20210716,1339,28590,28595,28585,28585,11903
20210716,1340,28590,28595,28585,28590,4065
20210716,1341,28590,28595,28580,28580,6233
20210716,1342,28580,28585,28580,28580,1850
20210716,1343,28585,28585,28575,28585,5255
20210716,1344,28585,28590,28580,28585,3496
20210716,1345,28585,28595,28585,28595,8790
20210716,1346,28595,28605,28590,28595,32497
20210716,1347,28600,28630,28595,28620,69047
20210716,1348,28620,28620,28605,28610,19574
20210716,1349,28610,28615,28605,28605,5002
20210716,1350,28605,28615,28600,28610,20008
20210716,1351,28610,28615,28605,28615,9880
20210716,1352,28615,28615,28600,28600,1336
20210716,1353,28600,28605,28600,28605,29816
20210716,1354,28605,28605,28600,28605,2891
20210716,1355,28605,28605,28600,28605,1826
20210716,1356,28605,28615,28605,28610,10818
20210716,1357,28610,28615,28610,28610,2432
20210716,1358,28615,28645,28615,28640,77973
20210716,1359,28645,28655,28635,28640,53652
20210716,1400,28640,28645,28635,28640,14124
20210716,1401,28645,28700,28645,28700,261099
20210716,1402,28700,28720,28690,28690,175408
20210716,1403,28690,28710,28685,28705,60579
20210716,1404,28710,28725,28700,28710,91380
20210716,1405,28705,28720,28705,28715,50898
20210716,1406,28710,28735,28710,28735,106643
20210716,1407,28735,28745,28725,28745,52907
20210716,1408,28745,28760,28740,28755,55682
20210716,1409,28755,28760,28725,28730,55141
20210716,1410,28735,28740,28720,28720,27019
20210716,1411,28720,28735,28720,28735,26518
20210716,1412,28730,28735,28720,28720,26232
20210716,1413,28725,28745,28725,28735,48813
20210716,1414,28735,28750,28730,28740,20091
20210716,1415,28745,28750,28730,28735,14435
20210716,1416,28735,28735,28725,28735,13984
20210716,1417,28735,28755,28735,28740,65089
20210716,1418,28745,28750,28740,28740,4574
20210716,1419,28740,28750,28735,28740,19169
20210716,1420,28740,28750,28740,28740,10639
20210716,1421,28740,28760,28735,28760,49978
20210716,1422,28755,28760,28740,28745,61615
20210716,1423,28740,28745,28725,28730,31672
20210716,1424,28730,28740,28720,28720,23070
20210716,1425,28725,28730,28715,28715,14076
20210716,1426,28715,28720,28705,28710,19445
20210716,1427,28705,28730,28705,28725,12956
20210716,1428,28720,28730,28710,28720,11077
20210716,1429,28720,28725,28710,28725,9309
20210716,1430,28730,28740,28725,28730,26308
20210716,1431,28730,28735,28725,28730,8370
20210716,1432,28725,28730,28725,28730,3479
20210716,1433,28730,28755,28730,28745,53216
20210716,1434,28745,28750,28735,28740,13327
20210716,1435,28740,28745,28730,28735,1277
20210716,1436,28735,28735,28720,28725,9811
20210716,1437,28725,28730,28720,28720,12462
20210716,1438,28720,28725,28720,28720,1261
20210716,1439,28720,28730,28715,28725,7649
20210716,1440,28725,28730,28715,28720,7400
20210716,1441,28720,28730,28720,28725,3775
20210716,1442,28725,28730,28710,28710,23965
20210716,1443,28715,28725,28715,28725,10552
20210716,1444,28725,28725,28720,28725,5795
20210716,1445,28725,28730,28725,28725,4996
20210716,1446,28725,28725,28710,28710,17445
20210716,1447,28710,28715,28705,28705,11252
20210716,1448,28710,28715,28705,28710,1725
20210716,1449,28710,28715,28695,28695,37805
20210716,1450,28700,28700,28685,28695,49222
20210716,1451,28690,28705,28685,28695,18389
20210716,1452,28695,28710,28695,28710,12464
20210716,1453,28705,28715,28705,28715,18235
20210716,1454,28710,28720,28705,28720,19570
20210716,1455,28720,28720,28705,28715,8954
20210716,1456,28710,28715,28710,28715,3611
20210716,1457,28715,28720,28710,28720,17311
20210716,1458,28720,28720,28700,28700,15006
20210716,1459,28710,28710,28695,28700,12287
20210716,1500,28700,28710,28690,28695,22138
20210716,1501,28695,28700,28675,28695,49864
20210716,1502,28695,28695,28675,28685,14272
20210716,1503,28680,28685,28670,28680,11406
20210716,1504,28680,28690,28670,28670,16963
20210716,1505,28675,28680,28655,28665,46183
20210716,1506,28660,28665,28655,28660,20673
20210716,1507,28665,28665,28650,28650,35275
20210716,1508,28650,28650,28625,28630,58149
20210716,1509,28630,28640,28615,28630,41662
20210716,1510,28625,28640,28620,28630,10792
20210716,1511,28630,28645,28625,28640,41007
20210716,1512,28635,28635,28625,28635,13714
20210716,1513,28630,28635,28625,28630,5382
20210716,1514,28630,28635,28625,28630,8885
20210716,1515,28635,28650,28635,28645,15978
20210716,1516,28645,28650,28640,28640,17307
20210716,1517,28640,28650,28640,28645,17310
20210716,1518,28645,28655,28640,28645,17206
20210716,1519,28650,28650,28630,28635,25030
20210716,1520,28640,28645,28635,28635,43875
20210716,1530,28690,28690,28690,28690,142206