날짜,시간,시가,고가,저가,종가,거래량
20210728,0901,27755,27770,27675,27680,261367
20210728,0902,27680,27690,27615,27625,239009
20210728,0903,27625,27660,27590,27645,120072
20210728,0904,27645,27755,27625,27750,89841
20210728,0905,27745,27795,27740,27770,98388
20210728,0906,27755,27810,27740,27795,109375
20210728,0907,27805,27815,27760,27785,69254
20210728,0908,27775,27795,27755,27780,67505
20210728,0909,27775,27790,27765,27775,31393
20210728,0910,27775,27815,27760,27815,61553
20210728,0911,27815,27850,27800,27825,82872
20210728,0912,27820,27840,27815,27825,26427
20210728,0913,27830,27840,27780,27795,34196
20210728,0914,27800,27805,27770,27780,13980
20210728,0915,27780,27825,27770,27820,16213
20210728,0916,27820,27820,27785,27815,13346
20210728,0917,27820,27835,27800,27800,19907
20210728,0918,27800,27800,27755,27770,43246
20210728,0919,27765,27780,27755,27775,22498
20210728,0920,27775,27780,27760,27770,43120
20210728,0921,27780,27850,27780,27825,55767
20210728,0922,27830,27835,27815,27820,36640
20210728,0923,27820,27845,27805,27825,31473
20210728,0924,27820,27835,27805,27830,33187
20210728,0925,27825,27835,27820,27835,21710
20210728,0926,27835,27840,27795,27820,33909
20210728,0927,27820,27835,27815,27820,11596
20210728,0928,27820,27840,27815,27815,40788
20210728,0929,27815,27815,27790,27800,19256
20210728,0930,27805,27820,27800,27810,11912
20210728,0931,27805,27815,27790,27815,22320
20210728,0932,27815,27835,27815,27835,26192
20210728,0933,27835,27835,27815,27830,25160
20210728,0934,27830,27845,27830,27845,32349
20210728,0935,27850,27915,27850,27905,207329
20210728,0936,27905,27920,27890,27900,41937
20210728,0937,27890,27920,27890,27920,56314
20210728,0938,27920,27920,27905,27920,18044
20210728,0939,27920,27940,27920,27935,37810
20210728,0940,27935,27945,27925,27940,34403
20210728,0941,27935,27940,27915,27925,23041
20210728,0942,27925,27940,27925,27940,27351
20210728,0943,27940,27950,27935,27950,39277
20210728,0944,27945,27960,27945,27955,18353
20210728,0945,27950,27960,27940,27950,20351
20210728,0946,27950,27955,27935,27935,35863
20210728,0947,27935,27940,27915,27920,21108
20210728,0948,27925,27925,27905,27905,20513
20210728,0949,27910,27930,27900,27925,6874
20210728,0950,27925,27945,27925,27940,16987
20210728,0951,27940,27960,27940,27945,78303
20210728,0952,27945,27955,27945,27945,15384
20210728,0953,27940,27960,27925,27930,23805
20210728,0954,27930,27940,27920,27920,10729
20210728,0955,27930,27955,27925,27950,13134
20210728,0956,27950,27955,27935,27950,4056
20210728,0957,27955,27980,27950,27980,116145
20210728,0958,27980,27985,27965,27970,17631
20210728,0959,27970,27980,27970,27975,14750
20210728,1000,27980,28010,27970,28000,65134
20210728,1001,28005,28040,28000,28020,52858
20210728,1002,28020,28035,28015,28030,27380
20210728,1003,28030,28065,28030,28055,74572
20210728,1004,28060,28065,28040,28050,51639
20210728,1005,28050,28075,28050,28075,163087
20210728,1006,28075,28095,28070,28090,48954
20210728,1007,28090,28095,28070,28075,26926
20210728,1008,28070,28080,28055,28060,49519
20210728,1009,28060,28070,28055,28070,51709
20210728,1010,28070,28075,28055,28070,32782
20210728,1011,28070,28080,28065,28070,24144
20210728,1012,28070,28080,28060,28060,83115
20210728,1013,28060,28075,28055,28070,20202
20210728,1014,28060,28070,28055,28065,18656
20210728,1015,28070,28085,28055,28060,39722
20210728,1016,28060,28085,28060,28075,18511
20210728,1017,28085,28085,28040,28045,42366
20210728,1018,28045,28060,28035,28055,37993
20210728,1019,28050,28050,28040,28045,14715
20210728,1020,28045,28050,28030,28035,16272
20210728,1021,28035,28050,28030,28045,13169
20210728,1022,28050,28065,28045,28045,19776
20210728,1023,28050,28075,28045,28060,19359
20210728,1024,28065,28065,28025,28040,11592
20210728,1025,28035,28045,28035,28040,12653
20210728,1026,28035,28070,28025,28065,23183
20210728,1027,28065,28075,28055,28060,5214
20210728,1028,28050,28050,28040,28045,6163
20210728,1029,28045,28050,28030,28030,38103
20210728,1030,28035,28040,28020,28025,11772
20210728,1031,28025,28050,28020,28040,35425
20210728,1032,28035,28045,28015,28025,26479
20210728,1033,28030,28040,28020,28025,12424
20210728,1034,28020,28030,28015,28025,11996
20210728,1035,28025,28030,28020,28025,8128
20210728,1036,28030,28055,28025,28055,26757
20210728,1037,28055,28055,28030,28030,16036
20210728,1038,28025,28025,27950,27955,60124
20210728,1039,27960,27970,27940,27940,37616
20210728,1040,27940,27940,27910,27915,41461
20210728,1041,27910,27935,27900,27910,40735
20210728,1042,27910,27915,27880,27885,39519
20210728,1043,27885,27895,27875,27890,17690
20210728,1044,27890,27890,27860,27860,47000
20210728,1045,27865,27880,27850,27860,26477
20210728,1046,27865,27885,27850,27880,30839
20210728,1047,27880,27930,27875,27930,47396
20210728,1048,27925,27930,27880,27885,48719
20210728,1049,27880,27920,27880,27900,47538
20210728,1050,27895,27920,27895,27910,20994
20210728,1051,27910,27915,27865,27870,33187
20210728,1052,27875,27910,27865,27895,29101
20210728,1053,27895,27900,27865,27885,34117
20210728,1054,27885,27900,27870,27885,20220
20210728,1055,27885,27920,27875,27920,22478
20210728,1056,27920,27925,27905,27920,18025
20210728,1057,27920,27935,27915,27925,37117
20210728,1058,27930,27930,27885,27890,18108
20210728,1059,27885,27895,27875,27890,25354
20210728,1100,27890,27900,27880,27885,10576
20210728,1101,27885,27885,27815,27830,120974
20210728,1102,27825,27825,27800,27810,71744
20210728,1103,27810,27810,27780,27780,41046
20210728,1104,27785,27790,27755,27760,45396
20210728,1105,27755,27785,27740,27775,82217
20210728,1106,27775,27775,27760,27770,22502
20210728,1107,27765,27770,27750,27770,47503
20210728,1108,27765,27805,27765,27805,34264
20210728,1109,27805,27805,27775,27775,17647
20210728,1110,27775,27780,27755,27770,43214
20210728,1111,27765,27785,27755,27775,47757
20210728,1112,27780,27805,27780,27805,32963
20210728,1113,27805,27825,27790,27825,38499
20210728,1114,27825,27825,27805,27825,33613
20210728,1115,27825,27845,27825,27840,40444
20210728,1116,27835,27840,27825,27835,24030
20210728,1117,27835,27860,27830,27845,54571
20210728,1118,27840,27860,27835,27860,37336
20210728,1119,27860,27865,27845,27850,17810
20210728,1120,27845,27850,27825,27825,10164
20210728,1121,27825,27840,27820,27825,9630
20210728,1122,27825,27855,27820,27855,16827
20210728,1123,27860,27900,27850,27890,62085
20210728,1124,27890,27920,27890,27910,65473
20210728,1125,27910,27915,27900,27900,22117
20210728,1126,27900,27910,27880,27880,7853
20210728,1127,27885,27890,27865,27880,13292
20210728,1128,27880,27885,27860,27870,11300
20210728,1129,27865,27865,27850,27860,19256
20210728,1130,27865,27865,27815,27820,20550
20210728,1131,27820,27840,27805,27835,12100
20210728,1132,27835,27870,27830,27865,31548
20210728,1133,27865,27870,27840,27865,27984
20210728,1134,27865,27880,27855,27855,52480
20210728,1135,27855,27870,27845,27860,15653
20210728,1136,27865,27865,27845,27855,7627
20210728,1137,27855,27885,27855,27860,21871
20210728,1138,27855,27860,27845,27850,11436
20210728,1139,27850,27875,27845,27875,4132
20210728,1140,27875,27885,27870,27870,8953
20210728,1141,27870,27900,27860,27890,26252
20210728,1142,27890,27915,27885,27885,97589
20210728,1143,27885,27895,27875,27895,22404
20210728,1144,27895,27900,27880,27895,8335
20210728,1145,27890,27900,27875,27880,42014
20210728,1146,27880,27910,27880,27905,16431
20210728,1147,27905,27905,27890,27895,8140
20210728,1148,27895,27905,27890,27895,5320
20210728,1149,27900,27905,27890,27890,11552
20210728,1150,27890,27900,27860,27880,11829
20210728,1151,27885,27930,27885,27925,55691
20210728,1152,27920,27935,27920,27925,44026
20210728,1153,27935,27955,27925,27950,46584
20210728,1154,27950,27955,27930,27930,17599
20210728,1155,27940,27945,27920,27920,31924
20210728,1156,27920,27930,27915,27930,22382
20210728,1157,27920,27925,27900,27910,13060
20210728,1158,27910,27925,27895,27895,11179
20210728,1159,27900,27900,27885,27885,7744
20210728,1200,27885,27905,27885,27895,8446
20210728,1201,27900,27905,27870,27870,9039
20210728,1202,27870,27880,27865,27880,6525
20210728,1203,27875,27875,27860,27860,16056
20210728,1204,27860,27890,27860,27885,9393
20210728,1205,27880,27880,27860,27865,8873
20210728,1206,27860,27865,27850,27855,15481
20210728,1207,27855,27875,27850,27870,4002
20210728,1208,27865,27865,27840,27840,27492
20210728,1209,27840,27860,27835,27855,4241
20210728,1210,27855,27880,27855,27880,10989
20210728,1211,27880,27895,27875,27895,12729
20210728,1212,27890,27910,27885,27910,11754
20210728,1213,27910,27925,27910,27910,10380
20210728,1214,27910,27915,27885,27900,12850
20210728,1215,27900,27910,27895,27905,4422
20210728,1216,27910,27925,27900,27920,13387
20210728,1217,27915,27925,27905,27910,5248
20210728,1218,27905,27910,27865,27880,15292
20210728,1219,27880,27880,27860,27870,19226
20210728,1220,27870,27870,27860,27865,30389
20210728,1221,27865,27885,27865,27885,5417
20210728,1222,27880,27895,27875,27895,4544
20210728,1223,27895,27920,27895,27915,14226
20210728,1224,27920,27930,27910,27910,42729
20210728,1225,27910,27925,27900,27915,9999
20210728,1226,27920,27925,27905,27915,2481
20210728,1227,27910,27915,27900,27905,6552
20210728,1228,27905,27905,27890,27895,2359
20210728,1229,27895,27895,27875,27880,6182
20210728,1230,27880,27895,27870,27890,14978
20210728,1231,27890,27910,27890,27910,10230
20210728,1232,27910,27920,27900,27915,22816
20210728,1233,27915,27915,27890,27895,4514
20210728,1234,27890,27905,27890,27895,6956
20210728,1235,27895,27895,27885,27890,6598
20210728,1236,27890,27895,27870,27875,13567
20210728,1237,27870,27880,27830,27840,54029
20210728,1238,27835,27845,27830,27840,34738
20210728,1239,27840,27865,27835,27860,23605
20210728,1240,27855,27860,27835,27840,61072
20210728,1241,27840,27850,27835,27840,42307
20210728,1242,27830,27835,27825,27830,33252
20210728,1243,27830,27830,27805,27810,28931
20210728,1244,27810,27810,27785,27800,34935
20210728,1245,27805,27815,27800,27810,10266
20210728,1246,27805,27815,27790,27795,17876
20210728,1247,27795,27800,27785,27795,15693
20210728,1248,27795,27815,27785,27805,20742
20210728,1249,27805,27805,27800,27800,14063
20210728,1250,27795,27815,27795,27805,16649
20210728,1251,27805,27820,27800,27820,17676
20210728,1252,27820,27825,27805,27815,24203
20210728,1253,27815,27820,27810,27815,4477
20210728,1254,27820,27845,27820,27835,30195
20210728,1255,27845,27845,27825,27830,7732
20210728,1256,27825,27825,27805,27805,11818
20210728,1257,27810,27810,27795,27800,12250
20210728,1258,27800,27805,27770,27785,37292
20210728,1259,27785,27795,27780,27795,10896
20210728,1300,27795,27795,27775,27785,15384
20210728,1301,27790,27805,27785,27795,9087
20210728,1302,27795,27795,27780,27790,9489
20210728,1303,27790,27790,27765,27770,21216
20210728,1304,27770,27790,27765,27785,21725
20210728,1305,27785,27800,27785,27795,28416
20210728,1306,27795,27820,27795,27800,12372
20210728,1307,27795,27795,27785,27790,9566
20210728,1308,27790,27810,27790,27805,1757
20210728,1309,27805,27810,27790,27800,6430
20210728,1310,27800,27805,27795,27800,4148
20210728,1311,27805,27810,27785,27790,11050
20210728,1312,27795,27795,27760,27770,55174
20210728,1313,27775,27785,27775,27780,4026
20210728,1314,27780,27790,27765,27780,22171
20210728,1315,27775,27790,27770,27780,111443
20210728,1316,27780,27780,27760,27765,27229
20210728,1317,27770,27775,27750,27755,22655
20210728,1318,27750,27755,27735,27755,41482
20210728,1319,27755,27770,27745,27745,17774
20210728,1320,27750,27750,27725,27735,32287
20210728,1321,27735,27735,27700,27705,47821
20210728,1322,27700,27705,27675,27685,76206
20210728,1323,27685,27695,27650,27665,104410
20210728,1324,27665,27690,27665,27685,71483
20210728,1325,27685,27690,27670,27680,27349
20210728,1326,27675,27685,27670,27680,16281
20210728,1327,27680,27690,27675,27680,23558
20210728,1328,27675,27680,27660,27660,35116
20210728,1329,27670,27670,27645,27650,66473
20210728,1330,27650,27660,27645,27650,18844
20210728,1331,27650,27680,27645,27680,31076
20210728,1332,27685,27685,27660,27660,10220
20210728,1333,27660,27660,27635,27635,47999
20210728,1334,27630,27660,27630,27660,42055
20210728,1335,27665,27680,27655,27675,39236
20210728,1336,27675,27675,27655,27670,7971
20210728,1337,27670,27675,27650,27660,21948
20210728,1338,27650,27660,27640,27655,9569
20210728,1339,27650,27675,27645,27670,16525
20210728,1340,27670,27685,27665,27675,32284
20210728,1341,27675,27675,27660,27670,21971
20210728,1342,27670,27670,27660,27665,4300
20210728,1343,27670,27685,27670,27675,22333
20210728,1344,27675,27685,27665,27680,13404
20210728,1345,27680,27700,27660,27670,83616
20210728,1346,27670,27675,27655,27670,133269
20210728,1347,27675,27685,27675,27675,150763
20210728,1348,27675,27680,27670,27680,12086
20210728,1349,27680,27700,27680,27685,38739
20210728,1350,27685,27690,27675,27690,16419
20210728,1351,27695,27700,27680,27685,15841
20210728,1352,27685,27685,27670,27675,15560
20210728,1353,27670,27680,27660,27660,15655
20210728,1354,27675,27675,27670,27670,4314
20210728,1355,27670,27680,27665,27670,3207
20210728,1356,27670,27675,27660,27660,23928
20210728,1357,27665,27665,27645,27655,55982
20210728,1358,27655,27675,27650,27675,21495
20210728,1359,27675,27680,27665,27670,53519
20210728,1400,27670,27680,27665,27670,8892
20210728,1401,27670,27675,27655,27660,15774
20210728,1402,27660,27660,27630,27640,41110
20210728,1403,27635,27635,27600,27605,100169
20210728,1404,27600,27605,27565,27575,175099
20210728,1405,27565,27595,27560,27570,227332
20210728,1406,27575,27585,27570,27580,62904
20210728,1407,27580,27585,27555,27560,44859
20210728,1408,27565,27585,27565,27580,70824
20210728,1409,27580,27580,27565,27580,14390
20210728,1410,27575,27585,27565,27570,31100
20210728,1411,27570,27580,27545,27560,81543
20210728,1412,27560,27605,27555,27605,36247
20210728,1413,27605,27660,27600,27645,91316
20210728,1414,27645,27650,27625,27630,50161
20210728,1415,27635,27635,27615,27620,40140
20210728,1416,27620,27650,27620,27650,23624
20210728,1417,27650,27660,27620,27625,17663
20210728,1418,27625,27635,27610,27615,17204
20210728,1419,27615,27625,27590,27600,30294
20210728,1420,27605,27605,27570,27575,20961
20210728,1421,27575,27585,27570,27585,14481
20210728,1422,27585,27615,27580,27615,10488
20210728,1423,27615,27620,27600,27605,20251
20210728,1424,27600,27610,27595,27610,8819
20210728,1425,27610,27625,27595,27595,16658
20210728,1426,27600,27610,27595,27610,5800
20210728,1427,27610,27620,27595,27600,11374
20210728,1428,27605,27615,27605,27610,17609
20210728,1429,27615,27635,27605,27630,17959
20210728,1430,27630,27650,27630,27635,19091
20210728,1431,27635,27650,27635,27645,5356
20210728,1432,27650,27680,27650,27665,42355
20210728,1433,27665,27670,27635,27635,35187
20210728,1434,27640,27655,27635,27640,12751
20210728,1435,27640,27640,27610,27610,24613
20210728,1436,27615,27625,27600,27625,58658
20210728,1437,27625,27635,27625,27625,24058
20210728,1438,27625,27650,27625,27630,15187
20210728,1439,27630,27645,27615,27635,13106
20210728,1440,27635,27650,27630,27640,17416
20210728,1441,27650,27650,27610,27620,19601
20210728,1442,27615,27630,27615,27630,8406
20210728,1443,27630,27645,27620,27640,36438
20210728,1444,27640,27665,27635,27660,21447
20210728,1445,27660,27720,27660,27710,67699
20210728,1446,27710,27725,27705,27710,33905
20210728,1447,27715,27715,27690,27700,26837
20210728,1448,27700,27705,27695,27700,69471
20210728,1449,27700,27705,27695,27700,6380
20210728,1450,27700,27705,27695,27700,25725
20210728,1451,27705,27740,27700,27730,53685
20210728,1452,27730,27740,27715,27720,37090
20210728,1453,27720,27730,27710,27720,54704
20210728,1454,27720,27725,27705,27715,8822
20210728,1455,27710,27715,27690,27710,26788
20210728,1456,27710,27730,27710,27715,69925
20210728,1457,27720,27750,27715,27745,215007
20210728,1458,27745,27800,27740,27790,99119
20210728,1459,27795,27825,27790,27815,81378
20210728,1500,27815,27825,27795,27820,67547
20210728,1501,27820,27830,27810,27820,50740
20210728,1502,27810,27830,27800,27805,52960
20210728,1503,27805,27815,27795,27800,39033
20210728,1504,27800,27815,27800,27810,31170
20210728,1505,27805,27810,27795,27810,32602
20210728,1506,27815,27830,27810,27820,27314
20210728,1507,27820,27825,27805,27825,29213
20210728,1508,27825,27835,27800,27805,50401
20210728,1509,27805,27810,27795,27805,36973
20210728,1510,27805,27825,27800,27815,41387
20210728,1511,27815,27815,27795,27800,24792
20210728,1512,27795,27810,27795,27805,20031
20210728,1513,27805,27815,27800,27805,29025
20210728,1514,27810,27840,27810,27840,47593
20210728,1515,27835,27860,27835,27860,55599
20210728,1516,27860,27860,27845,27850,55539
20210728,1517,27860,27895,27855,27885,63053
20210728,1518,27890,27900,27875,27895,79260
20210728,1519,27900,27915,27885,27915,94793
20210728,1520,27915,27920,27905,27915,76638
20210728,1530,27990,27990,27990,27990,203242