날짜,시간,시가,고가,저가,종가,거래량
20210722,0901,27885,27930,27885,27915,600527
20210722,0902,27915,27965,27915,27940,408546
20210722,0903,27945,27950,27915,27915,159460
20210722,0904,27915,27980,27915,27975,255377
20210722,0905,27980,28010,27970,28005,273924
20210722,0906,28010,28020,27985,27985,169585
20210722,0907,27985,28000,27985,27990,144263
20210722,0908,27990,28005,27985,28000,170082
20210722,0909,28000,28025,28000,28010,186517
20210722,0910,28015,28015,27990,27995,70099
20210722,0911,27995,28010,27995,27995,79900
20210722,0912,27995,28000,27985,27985,81352
20210722,0913,27985,27990,27955,27970,82085
20210722,0914,27970,28010,27965,28010,169489
20210722,0915,28005,28045,28005,28045,253163
20210722,0916,28045,28060,28040,28055,332953
20210722,0917,28060,28075,28050,28075,150893
20210722,0918,28075,28075,28045,28045,111764
20210722,0919,28050,28065,28035,28060,90549
20210722,0920,28065,28070,28045,28050,41400
20210722,0921,28050,28075,28050,28060,146294
20210722,0922,28065,28075,28055,28060,61457
20210722,0923,28060,28065,28040,28050,43226
20210722,0924,28050,28075,28050,28060,67689
20210722,0925,28065,28110,28060,28105,349038
20210722,0926,28110,28115,28090,28110,121516
20210722,0927,28110,28125,28090,28100,99070
20210722,0928,28100,28105,28075,28095,73100
20210722,0929,28095,28100,28080,28095,55948
20210722,0930,28095,28100,28085,28090,53569
20210722,0931,28090,28105,28090,28095,65759
20210722,0932,28095,28100,28090,28095,46190
20210722,0933,28095,28105,28090,28095,31170
20210722,0934,28095,28105,28095,28100,29337
20210722,0935,28100,28125,28100,28120,114301
20210722,0936,28125,28125,28120,28120,32214
20210722,0937,28125,28125,28105,28105,47479
20210722,0938,28105,28120,28100,28115,41053
20210722,0939,28115,28120,28100,28105,27050
20210722,0940,28105,28110,28090,28095,55385
20210722,0941,28095,28100,28080,28090,62590
20210722,0942,28085,28100,28085,28100,61457
20210722,0943,28100,28115,28100,28100,18611
20210722,0944,28100,28100,28080,28095,52263
20210722,0945,28090,28090,28060,28065,106494
20210722,0946,28065,28085,28055,28085,71069
20210722,0947,28075,28075,28060,28070,33356
20210722,0948,28070,28085,28070,28085,29506
20210722,0949,28090,28100,28080,28100,16626
20210722,0950,28100,28115,28095,28110,79507
20210722,0951,28115,28125,28110,28125,114900
20210722,0952,28125,28125,28120,28120,58845
20210722,0953,28115,28115,28095,28110,58864
20210722,0954,28105,28110,28100,28110,12334
20210722,0955,28105,28105,28095,28100,15038
20210722,0956,28100,28105,28075,28085,61743
20210722,0957,28085,28095,28085,28090,10011
20210722,0958,28095,28100,28080,28090,14435
20210722,0959,28090,28095,28075,28085,32159
20210722,1000,28085,28090,28070,28085,14858
20210722,1001,28085,28105,28075,28100,63063
20210722,1002,28100,28105,28090,28100,22774
20210722,1003,28100,28115,28100,28105,61626
20210722,1004,28110,28110,28095,28105,11065
20210722,1005,28100,28100,28080,28090,17762
20210722,1006,28090,28105,28085,28105,11057
20210722,1007,28105,28105,28085,28095,4639
20210722,1008,28095,28100,28085,28090,19203
20210722,1009,28085,28095,28080,28090,38378
20210722,1010,28090,28100,28090,28095,18992
20210722,1011,28100,28120,28090,28105,52287
20210722,1012,28115,28130,28105,28125,173581
20210722,1013,28125,28125,28115,28120,10830
20210722,1014,28120,28125,28120,28125,23649
20210722,1015,28125,28165,28125,28150,363439
20210722,1016,28150,28150,28140,28150,30535
20210722,1017,28150,28160,28145,28150,127162
20210722,1018,28160,28160,28150,28155,23428
20210722,1019,28160,28185,28155,28175,119273
20210722,1020,28180,28190,28175,28185,42995
20210722,1021,28185,28195,28170,28180,162661
20210722,1022,28185,28195,28170,28175,46066
20210722,1023,28175,28180,28170,28175,32945
20210722,1024,28175,28180,28170,28180,16813
20210722,1025,28180,28190,28175,28175,8440
20210722,1026,28175,28185,28170,28180,68816
20210722,1027,28180,28190,28175,28180,9662
20210722,1028,28180,28185,28175,28175,24971
20210722,1029,28175,28185,28170,28175,26161
20210722,1030,28175,28180,28165,28170,31826
20210722,1031,28175,28180,28170,28170,38985
20210722,1032,28175,28175,28155,28165,49723
20210722,1033,28160,28165,28155,28160,28459
20210722,1034,28160,28165,28160,28160,65410
20210722,1035,28165,28180,28160,28175,82046
20210722,1036,28180,28185,28170,28180,5397
20210722,1037,28175,28185,28175,28175,9290
20210722,1038,28175,28175,28170,28175,7160
20210722,1039,28170,28175,28160,28170,37252
20210722,1040,28170,28180,28165,28170,16879
20210722,1041,28165,28185,28165,28170,50374
20210722,1042,28170,28195,28170,28190,40844
20210722,1043,28190,28205,28190,28200,156250
20210722,1044,28200,28200,28190,28195,19569
20210722,1045,28195,28200,28180,28185,27864
20210722,1046,28190,28195,28185,28190,13769
20210722,1047,28185,28195,28185,28185,5361
20210722,1048,28185,28190,28180,28185,3080
20210722,1049,28185,28190,28180,28190,22379
20210722,1050,28190,28220,28190,28215,117116
20210722,1051,28220,28220,28210,28220,22773
20210722,1052,28215,28220,28205,28210,19722
20210722,1053,28210,28215,28200,28200,19243
20210722,1054,28210,28215,28200,28200,25511
20210722,1055,28200,28215,28200,28210,10924
20210722,1056,28205,28215,28200,28210,10975
20210722,1057,28215,28220,28205,28210,37225
20210722,1058,28210,28220,28210,28215,11997
20210722,1059,28215,28220,28210,28215,16113
20210722,1100,28215,28225,28210,28215,32031
20210722,1101,28215,28225,28210,28215,7756
20210722,1102,28215,28235,28215,28230,58860
20210722,1103,28230,28230,28210,28215,8532
20210722,1104,28215,28225,28215,28215,16222
20210722,1105,28210,28215,28205,28205,40045
20210722,1106,28205,28225,28205,28215,28325
20210722,1107,28215,28215,28205,28210,18258
20210722,1108,28205,28210,28200,28200,14749
20210722,1109,28200,28205,28190,28200,16134
20210722,1110,28200,28200,28195,28195,28583
20210722,1111,28195,28210,28195,28210,6031
20210722,1112,28210,28210,28205,28205,11170
20210722,1113,28205,28210,28200,28210,7065
20210722,1114,28210,28225,28210,28215,32785
20210722,1115,28225,28230,28215,28220,12755
20210722,1116,28215,28220,28210,28215,5340
20210722,1117,28215,28220,28210,28210,3272
20210722,1118,28215,28225,28210,28210,6838
20210722,1119,28205,28210,28195,28195,43713
20210722,1120,28195,28210,28195,28210,29168
20210722,1121,28210,28220,28205,28210,25442
20210722,1122,28215,28220,28210,28220,20948
20210722,1123,28220,28235,28220,28230,41367
20210722,1124,28230,28245,28225,28240,49851
20210722,1125,28240,28245,28235,28245,36031
20210722,1126,28240,28240,28230,28230,10429
20210722,1127,28230,28235,28225,28230,8096
20210722,1128,28230,28230,28215,28220,11041
20210722,1129,28220,28230,28220,28225,2230
20210722,1130,28225,28230,28220,28220,12562
20210722,1131,28220,28240,28220,28240,11859
20210722,1132,28240,28245,28235,28240,45522
20210722,1133,28245,28245,28230,28230,32181
20210722,1134,28230,28235,28220,28230,52905
20210722,1135,28230,28240,28230,28235,9593
20210722,1136,28240,28250,28235,28245,61726
20210722,1137,28240,28250,28240,28240,14407
20210722,1138,28240,28245,28240,28245,29607
20210722,1139,28245,28250,28240,28240,79382
20210722,1140,28235,28240,28235,28235,58854
20210722,1141,28235,28250,28235,28245,7199
20210722,1142,28240,28245,28235,28240,9831
20210722,1143,28240,28245,28225,28235,70971
20210722,1144,28230,28235,28230,28230,3804
20210722,1145,28230,28230,28220,28225,10995
20210722,1146,28225,28235,28215,28220,19811
20210722,1147,28215,28225,28215,28220,7813
20210722,1148,28225,28230,28215,28220,8650
20210722,1149,28215,28220,28210,28215,24571
20210722,1150,28215,28220,28200,28205,40313
20210722,1151,28200,28215,28195,28205,31756
20210722,1152,28215,28220,28205,28215,16748
20210722,1153,28215,28215,28205,28210,10863
20210722,1154,28210,28215,28205,28210,14683
20210722,1155,28210,28210,28205,28205,576
20210722,1156,28210,28215,28205,28210,3879
20210722,1157,28210,28210,28205,28210,7658
20210722,1158,28215,28220,28210,28210,29649
20210722,1159,28210,28215,28210,28215,1409
20210722,1200,28215,28220,28205,28205,14226
20210722,1201,28210,28210,28200,28200,8480
20210722,1202,28205,28205,28180,28180,32182
20210722,1203,28180,28190,28180,28185,15048
20210722,1204,28185,28195,28180,28195,7315
20210722,1205,28200,28205,28195,28205,8231
20210722,1206,28195,28205,28195,28205,10836
20210722,1207,28205,28220,28205,28220,18724
20210722,1208,28215,28220,28215,28220,4674
20210722,1209,28220,28220,28210,28210,6532
20210722,1210,28210,28215,28210,28210,1972
20210722,1211,28205,28215,28205,28210,7983
20210722,1212,28215,28225,28215,28225,23029
20210722,1213,28225,28230,28220,28225,11534
20210722,1214,28225,28230,28220,28230,24230
20210722,1215,28230,28230,28220,28230,2973
20210722,1216,28225,28235,28220,28235,36761
20210722,1217,28235,28245,28235,28235,25940
20210722,1218,28235,28245,28230,28245,29878
20210722,1219,28240,28255,28240,28250,69579
20210722,1220,28250,28250,28240,28240,24930
20210722,1221,28235,28250,28235,28250,7767
20210722,1222,28250,28255,28245,28245,8865
20210722,1223,28250,28255,28245,28250,6049
20210722,1224,28250,28255,28245,28245,2603
20210722,1225,28245,28245,28235,28240,6363
20210722,1226,28240,28245,28235,28235,11590
20210722,1227,28235,28245,28230,28240,7870
20210722,1228,28245,28245,28240,28240,767
20210722,1229,28245,28245,28230,28235,5428
20210722,1230,28235,28240,28230,28235,4629
20210722,1231,28235,28245,28230,28240,12865
20210722,1232,28240,28245,28240,28240,696
20210722,1233,28240,28245,28235,28240,7725
20210722,1234,28245,28245,28245,28245,277
20210722,1235,28245,28245,28240,28245,20073
20210722,1236,28240,28250,28240,28245,4609
20210722,1237,28245,28260,28245,28255,72809
20210722,1238,28255,28265,28255,28260,44364
20210722,1239,28260,28265,28255,28265,4059
20210722,1240,28265,28270,28260,28270,68871
20210722,1241,28265,28270,28260,28265,12927
20210722,1242,28265,28270,28260,28265,20662
20210722,1243,28270,28275,28265,28265,24562
20210722,1244,28265,28270,28260,28265,6028
20210722,1245,28270,28270,28265,28270,4786
20210722,1246,28270,28285,28270,28280,43903
20210722,1247,28280,28290,28280,28285,107223
20210722,1248,28285,28290,28280,28285,17704
20210722,1249,28285,28290,28280,28290,46479
20210722,1250,28285,28290,28280,28285,27700
20210722,1251,28280,28285,28280,28280,8774
20210722,1252,28285,28285,28270,28275,33079
20210722,1253,28275,28290,28270,28285,16658
20210722,1254,28285,28295,28285,28290,266099
20210722,1255,28290,28300,28285,28290,356871
20210722,1256,28295,28310,28290,28310,22188
20210722,1257,28305,28320,28305,28310,74238
20210722,1258,28305,28315,28305,28310,18442
20210722,1259,28315,28320,28310,28320,18072
20210722,1300,28315,28320,28310,28315,9040
20210722,1301,28310,28335,28310,28335,67780
20210722,1302,28335,28335,28320,28325,25470
20210722,1303,28330,28335,28325,28325,23229
20210722,1304,28325,28335,28320,28325,24557
20210722,1305,28325,28325,28320,28320,14554
20210722,1306,28320,28325,28315,28325,27048
20210722,1307,28320,28325,28315,28325,23536
20210722,1308,28325,28325,28315,28320,35385
20210722,1309,28320,28340,28315,28340,52146
20210722,1310,28330,28340,28325,28330,51385
20210722,1311,28330,28335,28325,28330,37106
20210722,1312,28325,28335,28325,28325,23554
20210722,1313,28325,28340,28325,28340,26091
20210722,1314,28340,28340,28335,28340,72240
20210722,1315,28335,28340,28330,28335,14446
20210722,1316,28340,28340,28335,28335,20232
20210722,1317,28335,28335,28325,28325,25556
20210722,1318,28330,28330,28310,28315,14829
20210722,1319,28310,28325,28305,28320,71121
20210722,1320,28325,28330,28315,28320,58668
20210722,1321,28315,28325,28315,28320,2171
20210722,1322,28320,28320,28315,28320,13544
20210722,1323,28315,28320,28300,28315,97085
20210722,1324,28315,28315,28305,28310,4937
20210722,1325,28310,28315,28305,28305,2691
20210722,1326,28305,28315,28305,28310,4784
20210722,1327,28310,28315,28300,28300,22964
20210722,1328,28300,28310,28300,28305,2066
20210722,1329,28305,28320,28305,28310,12848
20210722,1330,28310,28315,28310,28310,9253
20210722,1331,28310,28325,28310,28320,14178
20210722,1332,28320,28335,28315,28335,24352
20210722,1333,28330,28360,28330,28355,102029
20210722,1334,28350,28360,28350,28350,35771
20210722,1335,28350,28355,28340,28345,14080
20210722,1336,28340,28345,28330,28335,16826
20210722,1337,28340,28340,28335,28335,5326
20210722,1338,28335,28335,28330,28335,7197
20210722,1339,28335,28335,28325,28325,7720
20210722,1340,28325,28325,28315,28315,11845
20210722,1341,28315,28320,28310,28310,6625
20210722,1342,28310,28310,28300,28305,19879
20210722,1343,28310,28315,28305,28305,6428
20210722,1344,28310,28310,28295,28295,6553
20210722,1345,28295,28305,28295,28300,4192
20210722,1346,28295,28315,28295,28310,11331
20210722,1347,28305,28325,28305,28325,9066
20210722,1348,28320,28335,28320,28330,11811
20210722,1349,28335,28335,28325,28330,8993
20210722,1350,28325,28330,28320,28320,4987
20210722,1351,28320,28325,28315,28315,19979
20210722,1352,28315,28325,28315,28320,10927
20210722,1353,28320,28330,28320,28325,198
20210722,1354,28325,28325,28315,28320,2566
20210722,1355,28315,28320,28310,28310,8536
20210722,1356,28310,28320,28310,28315,7523
20210722,1357,28315,28330,28315,28325,15658
20210722,1358,28325,28330,28325,28325,3738
20210722,1359,28325,28330,28320,28320,5863
20210722,1400,28330,28340,28325,28325,18243
20210722,1401,28325,28325,28310,28320,10792
20210722,1402,28315,28320,28305,28305,15618
20210722,1403,28305,28305,28290,28300,27489
20210722,1404,28300,28300,28275,28285,58120
20210722,1405,28285,28295,28280,28290,18173
20210722,1406,28290,28295,28285,28290,7831
20210722,1407,28285,28290,28265,28270,14204
20210722,1408,28280,28280,28270,28270,22998
20210722,1409,28270,28270,28255,28265,34012
20210722,1410,28265,28270,28260,28260,14276
20210722,1411,28265,28275,28260,28265,7345
20210722,1412,28260,28265,28250,28255,27846
20210722,1413,28260,28275,28255,28275,16689
20210722,1414,28280,28280,28275,28280,12842
20210722,1415,28280,28280,28260,28265,25846
20210722,1416,28270,28270,28265,28265,2501
20210722,1417,28260,28265,28250,28255,10142
20210722,1418,28255,28265,28250,28265,17377
20210722,1419,28265,28265,28255,28260,7524
20210722,1420,28255,28260,28250,28250,8817
20210722,1421,28250,28255,28240,28245,46510
20210722,1422,28245,28265,28245,28260,39754
20210722,1423,28255,28275,28255,28270,12805
20210722,1424,28270,28275,28270,28270,15268
20210722,1425,28270,28275,28265,28275,2612
20210722,1426,28275,28285,28275,28280,34684
20210722,1427,28280,28290,28280,28280,21107
20210722,1428,28280,28290,28280,28285,12425
20210722,1429,28290,28290,28285,28285,3395
20210722,1430,28285,28285,28270,28275,4666
20210722,1431,28280,28280,28270,28275,4031
20210722,1432,28270,28270,28265,28270,11987
20210722,1433,28265,28285,28265,28285,24985
20210722,1434,28285,28285,28280,28285,6168
20210722,1435,28280,28285,28270,28270,4394
20210722,1436,28270,28275,28265,28270,10832
20210722,1437,28270,28280,28270,28280,8229
20210722,1438,28280,28285,28275,28280,25642
20210722,1439,28280,28280,28270,28280,20049
20210722,1440,28275,28280,28275,28275,5683
20210722,1441,28270,28295,28270,28290,18765
20210722,1442,28285,28295,28280,28290,38585
20210722,1443,28285,28295,28285,28290,6357
20210722,1444,28290,28290,28285,28290,4405
20210722,1445,28290,28290,28280,28280,13526
20210722,1446,28280,28290,28280,28285,18732
20210722,1447,28285,28285,28275,28275,9456
20210722,1448,28275,28280,28275,28280,10493
20210722,1449,28280,28285,28275,28275,5271
20210722,1450,28275,28280,28275,28275,78
20210722,1451,28275,28275,28255,28260,28313
20210722,1452,28260,28270,28255,28265,11018
20210722,1453,28270,28270,28260,28265,12051
20210722,1454,28265,28265,28250,28255,15114
20210722,1455,28255,28255,28230,28235,77990
20210722,1456,28235,28240,28225,28235,50196
20210722,1457,28235,28245,28235,28240,21114
20210722,1458,28240,28240,28230,28235,15182
20210722,1459,28235,28235,28215,28230,25446
20210722,1500,28230,28245,28225,28245,31461
20210722,1501,28240,28245,28240,28240,14660
20210722,1502,28240,28245,28225,28225,20497
20210722,1503,28225,28235,28220,28225,10972
20210722,1504,28230,28235,28220,28225,3705
20210722,1505,28225,28235,28215,28225,20160
20210722,1506,28225,28225,28215,28215,19309
20210722,1507,28215,28225,28210,28220,31600
20210722,1508,28225,28250,28220,28245,72445
20210722,1509,28240,28245,28230,28235,23048
20210722,1510,28235,28240,28230,28235,5441
20210722,1511,28235,28240,28225,28225,21311
20210722,1512,28225,28235,28220,28220,20138
20210722,1513,28225,28230,28210,28225,29937
20210722,1514,28225,28230,28220,28220,3712
20210722,1515,28230,28235,28220,28230,40544
20210722,1516,28230,28250,28230,28240,26204
20210722,1517,28235,28245,28235,28240,46179
20210722,1518,28240,28245,28230,28240,17697
20210722,1519,28235,28255,28235,28250,51133
20210722,1520,28245,28250,28240,28245,35082
20210722,1530,28245,28245,28245,28245,134435