날짜,시간,시가,고가,저가,종가,거래량
20210729,0901,28105,28210,28105,28180,374753
20210729,0902,28185,28210,28145,28175,169728
20210729,0903,28175,28220,28165,28185,204504
20210729,0904,28180,28195,28105,28135,154126
20210729,0905,28135,28200,28135,28200,150179
20210729,0906,28195,28205,28170,28175,111313
20210729,0907,28175,28215,28175,28210,107758
20210729,0908,28210,28215,28190,28205,81851
20210729,0909,28200,28205,28180,28195,42047
20210729,0910,28200,28210,28180,28185,64284
20210729,0911,28185,28210,28175,28195,100132
20210729,0912,28190,28190,28155,28165,38235
20210729,0913,28160,28165,28100,28115,126094
20210729,0914,28120,28200,28110,28200,91110
20210729,0915,28195,28215,28175,28180,101875
20210729,0916,28185,28200,28140,28140,50009
20210729,0917,28140,28155,28130,28150,39596
20210729,0918,28145,28150,28115,28130,56685
20210729,0919,28130,28170,28125,28165,31679
20210729,0920,28160,28170,28150,28160,17115
20210729,0921,28165,28200,28145,28185,74270
20210729,0922,28185,28235,28180,28230,214894
20210729,0923,28230,28240,28210,28225,63439
20210729,0924,28225,28240,28225,28230,60587
20210729,0925,28230,28250,28225,28245,93152
20210729,0926,28245,28260,28235,28235,228500
20210729,0927,28235,28250,28215,28215,41523
20210729,0928,28215,28235,28205,28225,41532
20210729,0929,28230,28235,28220,28225,23981
20210729,0930,28230,28235,28210,28215,11396
20210729,0931,28220,28230,28205,28205,41595
20210729,0932,28205,28205,28145,28165,170585
20210729,0933,28170,28170,28145,28155,59082
20210729,0934,28155,28180,28130,28175,31271
20210729,0935,28180,28200,28160,28190,29880
20210729,0936,28190,28195,28170,28185,11824
20210729,0937,28185,28200,28170,28195,40358
20210729,0938,28195,28215,28190,28215,54860
20210729,0939,28220,28220,28195,28210,20399
20210729,0940,28210,28210,28190,28200,27273
20210729,0941,28195,28200,28180,28185,21125
20210729,0942,28185,28185,28160,28180,55638
20210729,0943,28180,28205,28175,28195,106485
20210729,0944,28195,28195,28170,28170,54847
20210729,0945,28175,28175,28160,28170,16451
20210729,0946,28170,28180,28160,28170,10126
20210729,0947,28170,28200,28170,28195,40048
20210729,0948,28195,28195,28185,28195,9250
20210729,0949,28195,28195,28180,28180,7792
20210729,0950,28175,28180,28170,28175,9991
20210729,0951,28175,28185,28150,28155,67441
20210729,0952,28150,28165,28145,28155,44131
20210729,0953,28155,28190,28155,28190,24831
20210729,0954,28190,28210,28185,28200,59039
20210729,0955,28205,28205,28185,28200,9222
20210729,0956,28200,28220,28200,28200,40990
20210729,0957,28205,28205,28190,28195,5400
20210729,0958,28195,28220,28190,28215,22986
20210729,0959,28215,28225,28205,28205,52124
20210729,1000,28205,28210,28195,28205,19593
20210729,1001,28205,28215,28185,28190,21919
20210729,1002,28185,28190,28155,28155,68629
20210729,1003,28160,28185,28155,28180,21065
20210729,1004,28180,28185,28175,28175,4795
20210729,1005,28180,28190,28170,28190,12955
20210729,1006,28195,28210,28170,28170,32000
20210729,1007,28180,28180,28160,28160,34356
20210729,1008,28160,28175,28160,28175,20130
20210729,1009,28170,28190,28170,28180,18605
20210729,1010,28180,28180,28155,28160,25723
20210729,1011,28160,28165,28150,28150,24075
20210729,1012,28155,28175,28150,28175,30581
20210729,1013,28175,28180,28165,28175,4727
20210729,1014,28175,28175,28155,28160,7690
20210729,1015,28160,28160,28115,28115,117192
20210729,1016,28110,28120,28060,28080,133159
20210729,1017,28075,28100,28065,28100,24841
20210729,1018,28095,28105,28085,28095,17630
20210729,1019,28095,28160,28090,28155,49447
20210729,1020,28155,28165,28140,28160,21022
20210729,1021,28165,28165,28150,28165,32211
20210729,1022,28155,28175,28145,28145,28991
20210729,1023,28145,28145,28115,28125,24204
20210729,1024,28130,28140,28120,28130,13312
20210729,1025,28130,28135,28110,28130,21261
20210729,1026,28130,28130,28100,28110,42409
20210729,1027,28115,28120,28105,28105,7937
20210729,1028,28115,28135,28110,28130,5293
20210729,1029,28135,28145,28120,28145,24626
20210729,1030,28145,28145,28125,28140,4826
20210729,1031,28145,28145,28125,28130,6848
20210729,1032,28130,28145,28120,28120,21522
20210729,1033,28115,28115,28055,28055,130994
20210729,1034,28050,28070,28040,28055,52842
20210729,1035,28055,28060,27995,27995,133571
20210729,1036,28000,28020,27980,28010,80737
20210729,1037,28010,28010,27985,27995,68954
20210729,1038,27995,28030,27990,28025,72332
20210729,1039,28025,28030,27995,28015,35843
20210729,1040,28010,28010,27975,27980,50015
20210729,1041,27970,27980,27945,27960,105882
20210729,1042,27960,28010,27955,28005,30886
20210729,1043,28005,28035,28005,28020,53917
20210729,1044,28015,28025,28010,28020,37642
20210729,1045,28015,28020,28005,28020,66443
20210729,1046,28015,28015,27980,27980,69462
20210729,1047,27975,27995,27950,27980,184260
20210729,1048,27980,27995,27945,27950,98238
20210729,1049,27950,27955,27920,27950,63024
20210729,1050,27955,27980,27945,27955,38554
20210729,1051,27955,27970,27940,27940,32815
20210729,1052,27945,27960,27935,27955,23056
20210729,1053,27955,27955,27915,27925,56593
20210729,1054,27925,27950,27915,27935,26441
20210729,1055,27935,27955,27930,27950,40929
20210729,1056,27945,27945,27930,27930,31540
20210729,1057,27930,27930,27920,27920,28412
20210729,1058,27920,27955,27910,27940,66516
20210729,1059,27940,27955,27935,27950,34996
20210729,1100,27945,27945,27920,27930,27817
20210729,1101,27930,27955,27925,27940,27113
20210729,1102,27940,27955,27935,27940,21268
20210729,1103,27945,27955,27930,27945,13604
20210729,1104,27950,27970,27945,27955,13484
20210729,1105,27955,27955,27935,27945,12609
20210729,1106,27945,27950,27915,27925,37141
20210729,1107,27930,27930,27905,27930,43879
20210729,1108,27925,27940,27915,27920,9394
20210729,1109,27925,27925,27905,27915,29669
20210729,1110,27910,27925,27880,27920,229977
20210729,1111,27920,27935,27910,27910,22775
20210729,1112,27920,27945,27910,27945,16348
20210729,1113,27940,27965,27925,27965,42209
20210729,1114,27960,27985,27955,27955,46420
20210729,1115,27960,27965,27955,27965,5230
20210729,1116,27960,27965,27940,27950,8077
20210729,1117,27955,27955,27940,27955,7305
20210729,1118,27960,27985,27960,27980,48325
20210729,1119,27985,28015,27975,27990,84147
20210729,1120,27995,27995,27955,27965,23243
20210729,1121,27965,27975,27960,27970,16306
20210729,1122,27970,27970,27950,27955,20341
20210729,1123,27955,27970,27925,27940,44511
20210729,1124,27945,27950,27930,27930,7921
20210729,1125,27935,27945,27930,27930,13710
20210729,1126,27935,27940,27910,27935,59995
20210729,1127,27935,27940,27930,27935,3294
20210729,1128,27935,27950,27930,27950,27187
20210729,1129,27950,27960,27950,27955,16743
20210729,1130,27950,27960,27945,27960,4011
20210729,1131,27955,27975,27955,27975,22178
20210729,1132,27970,27970,27930,27955,33749
20210729,1133,27945,27950,27940,27940,10057
20210729,1134,27945,27955,27935,27950,6556
20210729,1135,27950,27955,27935,27945,2382
20210729,1136,27945,27970,27940,27965,13800
20210729,1137,27965,27990,27960,27980,35569
20210729,1138,27980,28015,27975,28010,29937
20210729,1139,28010,28020,28000,28015,49030
20210729,1140,28015,28025,28005,28005,46527
20210729,1141,28005,28015,27990,27995,14977
20210729,1142,27995,27995,27980,27990,7475
20210729,1143,27990,28005,27985,28000,5080
20210729,1144,28005,28010,27995,28005,13739
20210729,1145,28005,28050,28005,28050,84762
20210729,1146,28045,28055,28030,28045,54486
20210729,1147,28050,28060,28040,28050,29454
20210729,1148,28045,28060,28040,28055,38374
20210729,1149,28060,28085,28060,28060,71736
20210729,1150,28060,28080,28055,28070,29718
20210729,1151,28075,28080,28065,28075,34057
20210729,1152,28080,28100,28080,28085,91647
20210729,1153,28085,28105,28080,28100,46419
20210729,1154,28100,28115,28085,28090,51827
20210729,1155,28090,28100,28075,28080,18145
20210729,1156,28080,28105,28075,28105,45094
20210729,1157,28110,28120,28090,28090,47351
20210729,1158,28095,28100,28085,28090,44915
20210729,1159,28095,28095,28080,28085,21135
20210729,1200,28085,28100,28085,28100,13992
20210729,1201,28100,28105,28090,28100,31128
20210729,1202,28095,28110,28085,28105,16824
20210729,1203,28100,28105,28090,28100,18513
20210729,1204,28100,28110,28090,28100,12993
20210729,1205,28100,28105,28090,28095,15375
20210729,1206,28095,28130,28090,28120,72905
20210729,1207,28120,28145,28120,28145,83188
20210729,1208,28145,28155,28135,28140,100379
20210729,1209,28140,28150,28125,28125,52246
20210729,1210,28130,28135,28110,28115,77384
20210729,1211,28120,28125,28105,28105,25139
20210729,1212,28110,28115,28105,28110,4159
20210729,1213,28110,28125,28105,28115,12273
20210729,1214,28110,28120,28095,28110,39963
20210729,1215,28105,28110,28100,28105,26410
20210729,1216,28110,28115,28090,28100,25400
20210729,1217,28095,28100,28080,28085,44438
20210729,1218,28085,28090,28075,28080,22141
20210729,1219,28080,28085,28070,28080,39458
20210729,1220,28080,28090,28075,28075,25886
20210729,1221,28075,28080,28060,28075,11844
20210729,1222,28070,28075,28060,28070,31421
20210729,1223,28070,28075,28065,28065,13797
20210729,1224,28060,28075,28060,28065,7319
20210729,1225,28065,28075,28060,28065,7918
20210729,1226,28070,28075,28045,28055,32168
20210729,1227,28055,28075,28055,28075,16061
20210729,1228,28075,28075,28055,28060,10488
20210729,1229,28060,28060,28050,28050,2398
20210729,1230,28050,28055,28040,28045,39263
20210729,1231,28035,28050,28020,28045,89100
20210729,1232,28045,28065,28040,28055,10204
20210729,1233,28050,28055,28045,28045,1593
20210729,1234,28045,28045,28035,28040,6196
20210729,1235,28040,28045,28040,28045,6145
20210729,1236,28045,28055,28040,28050,17837
20210729,1237,28050,28050,28030,28035,36499
20210729,1238,28030,28035,28000,28005,49473
20210729,1239,28010,28010,27985,28000,37667
20210729,1240,27995,28015,27995,28015,9802
20210729,1241,28015,28015,27990,27990,14475
20210729,1242,27990,27995,27955,27960,130743
20210729,1243,27955,27980,27955,27965,35962
20210729,1244,27970,27970,27955,27965,25182
20210729,1245,27965,27965,27945,27950,48159
20210729,1246,27950,27975,27950,27970,9086
20210729,1247,27975,27990,27970,27990,22793
20210729,1248,27990,27990,27975,27980,20330
20210729,1249,27980,27990,27975,27990,9334
20210729,1250,27990,27995,27985,27990,14425
20210729,1251,27990,27990,27980,27980,7146
20210729,1252,27980,27990,27980,27990,5372
20210729,1253,27990,28000,27985,27985,8637
20210729,1254,27995,27995,27985,27995,2973
20210729,1255,27990,28025,27990,28015,38867
20210729,1256,28015,28025,28010,28015,7520
20210729,1257,28015,28020,27995,28005,24634
20210729,1258,28005,28010,28000,28010,8614
20210729,1259,28000,28000,27990,27995,11898
20210729,1300,27990,28000,27985,27990,8048
20210729,1301,28000,28000,27975,27980,7533
20210729,1302,27975,27985,27975,27985,605
20210729,1303,27990,27990,27980,27990,7369
20210729,1304,27990,28015,27985,28005,44049
20210729,1305,28005,28010,28000,28005,40241
20210729,1306,28000,28000,27995,27995,2796
20210729,1307,27995,27995,27980,27980,17432
20210729,1308,27975,27980,27970,27980,31791
20210729,1309,27975,27985,27970,27970,19628
20210729,1310,27975,27975,27955,27975,20962
20210729,1311,27980,27990,27975,27980,9981
20210729,1312,27985,27995,27980,27995,14872
20210729,1313,28000,28005,27985,27985,25777
20210729,1314,27990,27990,27980,27980,3000
20210729,1315,27980,27995,27980,27985,2730
20210729,1316,27985,27990,27975,27980,9939
20210729,1317,27985,28005,27985,28000,2241
20210729,1318,28000,28015,28000,28010,23246
20210729,1319,28015,28015,27990,27995,9859
20210729,1320,27995,27995,27980,27985,4945
20210729,1321,27985,27995,27985,27985,2078
20210729,1322,27985,28000,27985,27985,2994
20210729,1323,27995,28000,27990,27990,4851
20210729,1324,27990,27995,27990,27995,3015
20210729,1325,27995,28000,27990,27995,18148
20210729,1326,27995,28000,27980,27980,7481
20210729,1327,27985,27985,27975,27975,8412
20210729,1328,27970,27980,27955,27965,21962
20210729,1329,27970,27970,27960,27970,3884
20210729,1330,27970,27970,27960,27960,9109
20210729,1331,27960,27970,27955,27970,13697
20210729,1332,27970,27975,27950,27955,23382
20210729,1333,27955,27970,27955,27965,9854
20210729,1334,27970,27975,27955,27955,7998
20210729,1335,27960,27965,27960,27960,1161
20210729,1336,27965,27985,27965,27970,7191
20210729,1337,27970,27970,27955,27960,5213
20210729,1338,27960,27965,27945,27945,29354
20210729,1339,27945,27965,27935,27965,26787
20210729,1340,27960,27975,27960,27970,5232
20210729,1341,27970,27990,27965,27985,14049
20210729,1342,27985,27995,27980,27995,12315
20210729,1343,27995,28000,27990,27995,17808
20210729,1344,28000,28015,27990,28010,27930
20210729,1345,28010,28010,27995,28005,8198
20210729,1346,28000,28045,27995,28045,86183
20210729,1347,28045,28070,28040,28065,85960
20210729,1348,28070,28080,28050,28055,58941
20210729,1349,28055,28055,28045,28045,12595
20210729,1350,28045,28055,28045,28050,22211
20210729,1351,28050,28065,28050,28055,13241
20210729,1352,28060,28060,28040,28050,25217
20210729,1353,28045,28060,28040,28045,12323
20210729,1354,28040,28045,28015,28020,15972
20210729,1355,28020,28025,28000,28000,16827
20210729,1356,28000,28000,27945,27950,57047
20210729,1357,27945,27970,27940,27955,33684
20210729,1358,27955,27960,27940,27955,31147
20210729,1359,27960,27970,27955,27970,17378
20210729,1400,27965,27970,27955,27960,26732
20210729,1401,27960,27990,27960,27970,63419
20210729,1402,27975,27990,27975,27985,20605
20210729,1403,27985,27995,27975,27980,14518
20210729,1404,27980,27980,27955,27955,18686
20210729,1405,27955,27970,27950,27965,2996
20210729,1406,27970,27980,27955,27965,19805
20210729,1407,27975,27980,27970,27980,4601
20210729,1408,27980,27980,27965,27970,21331
20210729,1409,27975,27975,27965,27975,21099
20210729,1410,27965,27970,27940,27955,53561
20210729,1411,27960,27960,27945,27960,21839
20210729,1412,27960,27960,27945,27950,16455
20210729,1413,27945,27970,27945,27970,22494
20210729,1414,27975,27980,27970,27975,23969
20210729,1415,27975,27985,27970,27980,13272
20210729,1416,27980,27995,27980,27990,14084
20210729,1417,27990,27990,27980,27990,42347
20210729,1418,27990,27995,27990,27990,2878
20210729,1419,27995,28005,27985,28000,12913
20210729,1420,28000,28015,28000,28000,12767
20210729,1421,28000,28000,27985,27995,7861
20210729,1422,27990,28010,27990,28010,15672
20210729,1423,28005,28045,28005,28040,76390
20210729,1424,28040,28060,28035,28050,36820
20210729,1425,28050,28070,28030,28035,66665
20210729,1426,28040,28040,28020,28035,11959
20210729,1427,28030,28050,28030,28040,8622
20210729,1428,28040,28050,28040,28045,6250
20210729,1429,28045,28045,28035,28040,2859
20210729,1430,28040,28045,28030,28040,44208
20210729,1431,28040,28045,28030,28030,21246
20210729,1432,28035,28055,28030,28055,29333
20210729,1433,28050,28075,28050,28075,30682
20210729,1434,28075,28075,28045,28050,24381
20210729,1435,28050,28055,28035,28035,38931
20210729,1436,28035,28045,28015,28020,26640
20210729,1437,28025,28040,28015,28030,9713
20210729,1438,28030,28040,28020,28035,22707
20210729,1439,28030,28030,28015,28020,5876
20210729,1440,28020,28035,28020,28030,7237
20210729,1441,28035,28035,28020,28030,6202
20210729,1442,28030,28040,28025,28040,7492
20210729,1443,28030,28040,28025,28030,6694
20210729,1444,28025,28040,28025,28040,19532
20210729,1445,28040,28055,28035,28050,24772
20210729,1446,28055,28055,28030,28040,4605
20210729,1447,28035,28040,28015,28025,12613
20210729,1448,28035,28040,28030,28035,8109
20210729,1449,28035,28040,28025,28030,8281
20210729,1450,28030,28030,28020,28025,20422
20210729,1451,28030,28035,27995,28000,35234
20210729,1452,28000,28005,27985,27990,17793
20210729,1453,27990,28005,27990,28005,50653
20210729,1454,28005,28005,27995,28005,1633
20210729,1455,28005,28015,27995,28015,9558
20210729,1456,28010,28020,28000,28005,9051
20210729,1457,28005,28005,27990,28000,4741
20210729,1458,28000,28005,27995,28000,9095
20210729,1459,27995,28000,27985,27995,16277
20210729,1500,27995,28030,27995,28025,34978
20210729,1501,28030,28045,28015,28040,26133
20210729,1502,28035,28055,28030,28040,24278
20210729,1503,28040,28045,28030,28035,11744
20210729,1504,28035,28040,28025,28040,39886
20210729,1505,28045,28055,28040,28045,11704
20210729,1506,28040,28040,28020,28030,19514
20210729,1507,28025,28035,28025,28030,14256
20210729,1508,28030,28045,28030,28045,15841
20210729,1509,28040,28040,28030,28030,10221
20210729,1510,28030,28045,28030,28045,18691
20210729,1511,28040,28055,28035,28055,37766
20210729,1512,28050,28060,28050,28060,51429
20210729,1513,28060,28060,28045,28050,19000
20210729,1514,28050,28060,28045,28050,11089
20210729,1515,28045,28050,28030,28045,36744
20210729,1516,28045,28045,28035,28045,7674
20210729,1517,28040,28055,28040,28050,7916
20210729,1518,28055,28060,28045,28060,34290
20210729,1519,28055,28065,28045,28055,40656
20210729,1520,28060,28070,28060,28070,59565
20210729,1530,28070,28070,28070,28070,163545