날짜,시간,시가,고가,저가,종가,거래량
20210714,0901,28500,28515,28435,28445,369390
20210714,0902,28440,28440,28390,28405,232898
20210714,0903,28400,28440,28390,28420,96865
20210714,0904,28415,28440,28405,28420,87777
20210714,0905,28415,28435,28405,28425,37123
20210714,0906,28430,28430,28395,28410,84466
20210714,0907,28410,28435,28400,28430,36685
20210714,0908,28425,28475,28420,28455,126276
20210714,0909,28450,28480,28445,28460,110291
20210714,0910,28460,28470,28415,28420,123774
20210714,0911,28415,28435,28400,28400,79412
20210714,0912,28400,28405,28365,28370,203266
20210714,0913,28365,28370,28330,28350,156222
20210714,0914,28355,28355,28340,28350,60855
20210714,0915,28350,28395,28350,28375,37321
20210714,0916,28380,28390,28365,28390,37458
20210714,0917,28385,28385,28345,28350,103010
20210714,0918,28350,28370,28350,28370,51067
20210714,0919,28375,28375,28345,28360,33998
20210714,0920,28360,28365,28320,28325,130391
20210714,0921,28325,28350,28320,28345,87759
20210714,0922,28345,28360,28335,28350,77524
20210714,0923,28345,28370,28345,28365,37240
20210714,0924,28365,28380,28355,28375,22328
20210714,0925,28375,28380,28365,28370,77936
20210714,0926,28375,28375,28345,28345,59240
20210714,0927,28345,28370,28335,28370,51195
20210714,0928,28370,28395,28360,28395,37223
20210714,0929,28390,28420,28385,28410,68047
20210714,0930,28405,28435,28400,28420,46397
20210714,0931,28420,28430,28405,28405,41964
20210714,0932,28405,28425,28400,28420,18024
20210714,0933,28415,28420,28395,28405,39441
20210714,0934,28415,28425,28405,28420,20131
20210714,0935,28420,28445,28415,28435,53183
20210714,0936,28435,28455,28430,28440,63414
20210714,0937,28440,28440,28420,28430,39798
20210714,0938,28430,28435,28415,28415,26380
20210714,0939,28415,28430,28410,28415,17690
20210714,0940,28415,28420,28370,28385,87828
20210714,0941,28385,28400,28375,28375,82339
20210714,0942,28375,28400,28370,28395,46937
20210714,0943,28395,28405,28390,28395,10674
20210714,0944,28390,28405,28390,28400,13594
20210714,0945,28400,28430,28400,28415,59230
20210714,0946,28415,28430,28400,28410,23695
20210714,0947,28415,28425,28410,28425,8458
20210714,0948,28425,28445,28425,28440,65608
20210714,0949,28440,28470,28440,28455,142448
20210714,0950,28460,28470,28460,28465,118940
20210714,0951,28470,28530,28465,28510,214505
20210714,0952,28510,28585,28510,28560,242692
20210714,0953,28565,28610,28560,28580,113793
20210714,0954,28585,28595,28570,28580,42211
20210714,0955,28575,28580,28555,28575,37350
20210714,0956,28575,28580,28565,28575,65932
20210714,0957,28580,28585,28575,28575,23105
20210714,0958,28580,28625,28575,28620,89090
20210714,0959,28615,28650,28610,28620,105376
20210714,1000,28610,28620,28595,28600,48171
20210714,1001,28605,28630,28600,28615,63140
20210714,1002,28610,28610,28580,28585,65805
20210714,1003,28585,28590,28565,28575,20802
20210714,1004,28580,28595,28565,28580,33974
20210714,1005,28575,28575,28550,28555,31855
20210714,1006,28555,28560,28535,28540,57262
20210714,1007,28540,28570,28540,28555,35986
20210714,1008,28560,28565,28555,28555,14992
20210714,1009,28565,28565,28545,28560,25882
20210714,1010,28560,28560,28525,28530,27659
20210714,1011,28530,28550,28530,28535,4685
20210714,1012,28535,28545,28520,28525,36075
20210714,1013,28525,28545,28510,28535,31854
20210714,1014,28540,28550,28530,28535,23207
20210714,1015,28525,28535,28515,28530,15886
20210714,1016,28530,28555,28530,28545,19374
20210714,1017,28545,28555,28535,28550,30471
20210714,1018,28560,28570,28545,28550,21331
20210714,1019,28550,28590,28545,28575,31401
20210714,1020,28575,28590,28570,28580,28644
20210714,1021,28580,28585,28565,28580,7894
20210714,1022,28580,28600,28575,28595,27103
20210714,1023,28595,28600,28565,28575,65248
20210714,1024,28570,28570,28555,28570,13690
20210714,1025,28570,28580,28560,28560,33030
20210714,1026,28555,28585,28540,28585,31112
20210714,1027,28590,28595,28575,28580,15847
20210714,1028,28580,28580,28560,28560,12704
20210714,1029,28560,28565,28550,28555,11815
20210714,1030,28555,28575,28555,28570,6361
20210714,1031,28570,28575,28560,28560,8949
20210714,1032,28560,28565,28545,28550,34777
20210714,1033,28550,28555,28545,28550,4189
20210714,1034,28550,28565,28550,28565,7320
20210714,1035,28565,28565,28550,28560,3144
20210714,1036,28565,28590,28550,28585,32339
20210714,1037,28585,28590,28575,28580,30951
20210714,1038,28580,28610,28580,28605,46594
20210714,1039,28605,28620,28600,28615,18357
20210714,1040,28610,28610,28585,28585,13186
20210714,1041,28590,28605,28585,28595,16864
20210714,1042,28595,28595,28580,28580,10968
20210714,1043,28580,28585,28570,28580,22543
20210714,1044,28575,28575,28555,28570,33499
20210714,1045,28565,28570,28560,28570,4895
20210714,1046,28570,28580,28570,28580,23189
20210714,1047,28575,28575,28560,28575,11248
20210714,1048,28575,28575,28545,28550,28516
20210714,1049,28545,28560,28540,28555,20628
20210714,1050,28555,28555,28530,28530,46205
20210714,1051,28525,28540,28525,28530,39224
20210714,1052,28535,28540,28530,28535,5951
20210714,1053,28535,28565,28530,28560,10797
20210714,1054,28565,28565,28550,28550,10333
20210714,1055,28545,28550,28540,28540,31038
20210714,1056,28535,28560,28535,28550,4970
20210714,1057,28545,28550,28535,28540,3480
20210714,1058,28535,28545,28525,28530,23653
20210714,1059,28530,28530,28495,28505,110586
20210714,1100,28510,28530,28505,28520,15047
20210714,1101,28510,28520,28495,28500,24197
20210714,1102,28510,28515,28505,28510,11422
20210714,1103,28510,28510,28475,28480,78521
20210714,1104,28480,28495,28470,28485,13070
20210714,1105,28485,28495,28465,28495,27558
20210714,1106,28490,28510,28485,28505,20537
20210714,1107,28505,28510,28500,28500,5177
20210714,1108,28500,28510,28490,28500,15580
20210714,1109,28495,28495,28480,28485,9136
20210714,1110,28480,28495,28480,28480,6584
20210714,1111,28485,28485,28470,28475,19344
20210714,1112,28470,28485,28460,28480,17492
20210714,1113,28480,28500,28480,28500,11529
20210714,1114,28495,28500,28490,28495,9655
20210714,1115,28495,28505,28495,28500,4346
20210714,1116,28500,28505,28495,28495,12891
20210714,1117,28495,28500,28490,28500,8486
20210714,1118,28505,28535,28505,28530,52414
20210714,1119,28530,28550,28525,28545,115512
20210714,1120,28545,28575,28545,28560,102001
20210714,1121,28565,28565,28555,28560,8141
20210714,1122,28555,28560,28540,28540,36031
20210714,1123,28550,28555,28535,28540,20804
20210714,1124,28535,28555,28535,28545,26327
20210714,1125,28550,28560,28535,28540,41368
20210714,1126,28540,28550,28540,28545,2719
20210714,1127,28545,28550,28540,28540,7431
20210714,1128,28535,28540,28510,28515,25593
20210714,1129,28515,28515,28495,28495,38936
20210714,1130,28495,28505,28480,28495,24253
20210714,1131,28495,28515,28495,28515,8274
20210714,1132,28515,28515,28505,28505,7535
20210714,1133,28505,28510,28495,28495,7429
20210714,1134,28500,28520,28500,28515,17491
20210714,1135,28515,28525,28495,28495,9175
20210714,1136,28500,28500,28480,28485,16798
20210714,1137,28490,28510,28490,28510,7152
20210714,1138,28515,28520,28510,28510,9822
20210714,1139,28515,28525,28505,28520,6730
20210714,1140,28520,28535,28515,28525,6729
20210714,1141,28525,28535,28525,28535,8412
20210714,1142,28535,28550,28530,28540,24222
20210714,1143,28545,28545,28530,28530,5579
20210714,1144,28530,28535,28525,28535,3651
20210714,1145,28530,28550,28530,28550,32882
20210714,1146,28550,28555,28545,28545,2965
20210714,1147,28550,28550,28540,28545,7881
20210714,1148,28540,28545,28530,28545,3153
20210714,1149,28540,28545,28525,28535,15728
20210714,1150,28535,28555,28535,28555,16599
20210714,1151,28555,28555,28540,28550,6934
20210714,1152,28555,28580,28550,28570,69480
20210714,1153,28565,28570,28560,28565,2792
20210714,1154,28565,28565,28560,28565,9263
20210714,1155,28565,28580,28565,28575,8217
20210714,1156,28575,28575,28565,28565,9117
20210714,1157,28565,28565,28555,28560,14267
20210714,1158,28555,28560,28545,28555,6221
20210714,1159,28550,28555,28550,28555,153
20210714,1200,28550,28565,28550,28565,8424
20210714,1201,28560,28600,28560,28585,47674
20210714,1202,28580,28590,28575,28575,4444
20210714,1203,28575,28580,28570,28575,31184
20210714,1204,28575,28585,28570,28580,6173
20210714,1205,28580,28580,28570,28580,1234
20210714,1206,28575,28575,28575,28575,9857
20210714,1207,28575,28580,28570,28575,16916
20210714,1208,28575,28575,28565,28570,12335
20210714,1209,28570,28575,28565,28565,5318
20210714,1210,28565,28565,28540,28555,10621
20210714,1211,28555,28565,28550,28565,12153
20210714,1212,28560,28570,28555,28565,7012
20210714,1213,28565,28570,28555,28560,7343
20210714,1214,28555,28565,28555,28565,6235
20210714,1215,28560,28565,28555,28555,2367
20210714,1216,28555,28565,28555,28560,5355
20210714,1217,28565,28565,28560,28565,2597
20210714,1218,28560,28565,28550,28565,13029
20210714,1219,28570,28570,28560,28565,1152
20210714,1220,28565,28580,28565,28575,22536
20210714,1221,28580,28600,28580,28585,35109
20210714,1222,28580,28585,28570,28570,12610
20210714,1223,28570,28570,28560,28560,4246
20210714,1224,28560,28575,28560,28570,4204
20210714,1225,28575,28580,28570,28575,1556
20210714,1226,28570,28580,28570,28575,5453
20210714,1227,28575,28585,28565,28565,6486
20210714,1228,28575,28575,28565,28570,2972
20210714,1229,28565,28575,28565,28575,17036
20210714,1230,28580,28580,28565,28565,6008
20210714,1231,28575,28580,28565,28565,6877
20210714,1232,28565,28575,28565,28575,5257
20210714,1233,28575,28575,28570,28570,2510
20210714,1234,28575,28575,28570,28570,381
20210714,1235,28570,28575,28565,28570,1453
20210714,1236,28570,28575,28570,28570,7190
20210714,1237,28570,28575,28565,28565,3050
20210714,1238,28570,28570,28560,28565,7021
20210714,1239,28560,28565,28550,28550,9243
20210714,1240,28550,28555,28540,28545,7185
20210714,1241,28540,28545,28535,28535,29679
20210714,1242,28535,28540,28525,28540,19194
20210714,1243,28540,28550,28540,28545,8575
20210714,1244,28550,28550,28545,28545,3934
20210714,1245,28545,28555,28545,28555,3148
20210714,1246,28560,28560,28545,28545,4552
20210714,1247,28545,28550,28540,28540,3794
20210714,1248,28540,28540,28525,28535,79472
20210714,1249,28535,28550,28535,28550,6787
20210714,1250,28545,28545,28535,28545,5276
20210714,1251,28540,28550,28540,28545,7044
20210714,1252,28545,28545,28540,28545,756
20210714,1253,28545,28545,28530,28535,3646
20210714,1254,28535,28540,28530,28535,57893
20210714,1255,28535,28540,28530,28535,20055
20210714,1256,28535,28535,28520,28525,10769
20210714,1257,28525,28540,28525,28540,22556
20210714,1258,28535,28535,28530,28530,3269
20210714,1259,28530,28550,28530,28545,7253
20210714,1300,28545,28555,28540,28550,14265
20210714,1301,28550,28555,28525,28530,16690
20210714,1302,28530,28540,28530,28540,3773
20210714,1303,28535,28545,28535,28545,1263
20210714,1304,28545,28545,28530,28535,12149
20210714,1305,28540,28540,28530,28535,526
20210714,1306,28540,28540,28535,28535,212
20210714,1307,28535,28535,28525,28530,3294
20210714,1308,28530,28535,28530,28530,3544
20210714,1309,28530,28535,28505,28510,87727
20210714,1310,28510,28515,28510,28510,9389
20210714,1311,28510,28510,28505,28510,9673
20210714,1312,28510,28525,28510,28515,7253
20210714,1313,28515,28520,28505,28515,4601
20210714,1314,28510,28520,28500,28500,10849
20210714,1315,28500,28510,28500,28505,3042
20210714,1316,28510,28530,28505,28525,17255
20210714,1317,28525,28530,28520,28520,21729
20210714,1318,28520,28530,28520,28525,11796
20210714,1319,28530,28530,28510,28510,3469
20210714,1320,28510,28525,28510,28525,8796
20210714,1321,28525,28535,28520,28530,5784
20210714,1322,28530,28540,28525,28525,5476
20210714,1323,28525,28530,28515,28515,2471
20210714,1324,28520,28525,28515,28515,1526
20210714,1325,28520,28530,28520,28525,3861
20210714,1326,28525,28525,28515,28520,3896
20210714,1327,28520,28525,28520,28525,13430
20210714,1328,28525,28525,28510,28520,2753
20210714,1329,28525,28525,28520,28525,19097
20210714,1330,28530,28530,28520,28525,511
20210714,1331,28525,28530,28515,28520,921
20210714,1332,28520,28525,28515,28525,11522
20210714,1333,28525,28525,28510,28515,2284
20210714,1334,28520,28520,28510,28515,1711
20210714,1335,28510,28515,28505,28505,62871
20210714,1336,28505,28505,28500,28505,37981
20210714,1337,28505,28515,28505,28515,13966
20210714,1338,28510,28515,28490,28490,24155
20210714,1339,28490,28500,28490,28500,5251
20210714,1340,28505,28510,28495,28500,9950
20210714,1341,28505,28510,28495,28505,497
20210714,1342,28500,28515,28500,28505,17335
20210714,1343,28505,28505,28490,28490,6805
20210714,1344,28490,28500,28490,28495,1312
20210714,1345,28495,28495,28480,28480,38371
20210714,1346,28480,28495,28470,28490,25989
20210714,1347,28490,28500,28485,28495,6491
20210714,1348,28495,28495,28490,28490,2347
20210714,1349,28495,28495,28495,28495,1811
20210714,1350,28495,28510,28495,28505,8013
20210714,1351,28505,28520,28505,28515,6787
20210714,1352,28520,28520,28510,28515,8328
20210714,1353,28515,28515,28500,28500,8476
20210714,1354,28505,28505,28485,28490,12752
20210714,1355,28495,28520,28495,28510,5441
20210714,1356,28510,28520,28510,28520,6449
20210714,1357,28510,28515,28510,28515,603
20210714,1358,28510,28510,28500,28510,19331
20210714,1359,28500,28500,28495,28500,7486
20210714,1400,28500,28505,28495,28505,1013
20210714,1401,28505,28505,28485,28490,5955
20210714,1402,28495,28510,28495,28510,71956
20210714,1403,28510,28515,28505,28510,1026
20210714,1404,28515,28520,28495,28505,8711
20210714,1405,28505,28520,28505,28510,11792
20210714,1406,28510,28515,28505,28505,1222
20210714,1407,28510,28510,28500,28505,5197
20210714,1408,28505,28510,28480,28485,29908
20210714,1409,28485,28505,28485,28505,4745
20210714,1410,28500,28505,28495,28500,974
20210714,1411,28500,28505,28490,28495,20344
20210714,1412,28495,28505,28495,28500,1138
20210714,1413,28505,28505,28495,28500,756
20210714,1414,28500,28510,28500,28500,4116
20210714,1415,28505,28510,28500,28505,4538
20210714,1416,28505,28510,28500,28505,665
20210714,1417,28505,28510,28500,28505,1924
20210714,1418,28505,28510,28500,28510,16071
20210714,1419,28510,28515,28495,28495,14095
20210714,1420,28495,28505,28485,28505,4253
20210714,1421,28500,28510,28495,28510,7909
20210714,1422,28515,28515,28505,28505,7735
20210714,1423,28505,28510,28505,28510,191
20210714,1424,28510,28530,28510,28530,41387
20210714,1425,28525,28545,28520,28540,38809
20210714,1426,28540,28550,28535,28545,49576
20210714,1427,28545,28570,28540,28560,87288
20210714,1428,28560,28570,28555,28565,9742
20210714,1429,28565,28570,28555,28555,32622
20210714,1430,28560,28560,28545,28550,7743
20210714,1431,28550,28570,28550,28555,18588
20210714,1432,28555,28555,28550,28555,3428
20210714,1433,28560,28560,28550,28555,1861
20210714,1434,28555,28555,28545,28545,17211
20210714,1435,28545,28550,28540,28550,1965
20210714,1436,28555,28555,28550,28555,511
20210714,1437,28550,28570,28550,28565,16397
20210714,1438,28570,28575,28565,28570,45034
20210714,1439,28565,28565,28555,28565,103489
20210714,1440,28565,28580,28565,28570,27874
20210714,1441,28570,28570,28560,28565,3245
20210714,1442,28565,28570,28560,28565,5236
20210714,1443,28565,28565,28560,28560,126195
20210714,1444,28560,28560,28550,28550,11283
20210714,1445,28555,28555,28550,28555,1221
20210714,1446,28555,28565,28545,28565,16136
20210714,1447,28560,28565,28560,28565,11368
20210714,1448,28565,28565,28560,28565,3486
20210714,1449,28565,28570,28565,28570,10424
20210714,1450,28570,28580,28570,28570,10718
20210714,1451,28575,28580,28565,28570,57559
20210714,1452,28570,28570,28555,28560,19445
20210714,1453,28560,28560,28550,28550,7386
20210714,1454,28550,28560,28550,28555,2020
20210714,1455,28555,28560,28555,28560,289
20210714,1456,28560,28565,28555,28555,9246
20210714,1457,28555,28560,28550,28560,914
20210714,1458,28560,28560,28550,28555,8172
20210714,1459,28555,28560,28545,28550,11201
20210714,1500,28550,28555,28540,28545,10031
20210714,1501,28540,28550,28535,28540,16382
20210714,1502,28540,28550,28540,28550,10310
20210714,1503,28550,28555,28535,28540,24385
20210714,1504,28540,28550,28540,28550,8875
20210714,1505,28545,28545,28535,28535,21910
20210714,1506,28535,28540,28515,28530,20546
20210714,1507,28525,28530,28510,28515,27863
20210714,1508,28520,28520,28505,28505,15715
20210714,1509,28510,28515,28500,28510,16641
20210714,1510,28510,28515,28495,28500,22170
20210714,1511,28495,28495,28475,28480,51624
20210714,1512,28485,28490,28480,28480,23534
20210714,1513,28485,28485,28470,28475,35491
20210714,1514,28485,28490,28470,28475,17625
20210714,1515,28470,28485,28465,28475,20824
20210714,1516,28480,28480,28470,28470,6564
20210714,1517,28480,28490,28470,28485,11681
20210714,1518,28485,28490,28485,28490,13532
20210714,1519,28490,28500,28490,28500,42630
20210714,1520,28500,28510,28495,28505,35640
20210714,1530,28555,28555,28555,28555,183286