날짜,시간,시가,고가,저가,종가,거래량
20210713,0901,28550,28660,28550,28635,558044
20210713,0902,28640,28700,28640,28690,277027
20210713,0903,28695,28710,28675,28685,183971
20210713,0904,28685,28690,28630,28635,238017
20210713,0905,28635,28665,28630,28660,129560
20210713,0906,28660,28670,28630,28630,50021
20210713,0907,28635,28635,28610,28620,38388
20210713,0908,28620,28670,28615,28665,80739
20210713,0909,28660,28680,28640,28645,72017
20210713,0910,28650,28670,28635,28640,86374
20210713,0911,28640,28655,28625,28630,20464
20210713,0912,28625,28630,28615,28620,36306
20210713,0913,28625,28655,28620,28650,53098
20210713,0914,28650,28665,28645,28660,27843
20210713,0915,28660,28675,28650,28650,79819
20210713,0916,28655,28700,28655,28695,305259
20210713,0917,28690,28700,28670,28690,227075
20210713,0918,28685,28690,28675,28685,29524
20210713,0919,28690,28705,28680,28685,125061
20210713,0920,28680,28690,28675,28685,35652
20210713,0921,28685,28705,28680,28685,57625
20210713,0922,28690,28690,28670,28670,20758
20210713,0923,28675,28675,28645,28660,37780
20210713,0924,28660,28675,28660,28675,30131
20210713,0925,28670,28680,28665,28665,17617
20210713,0926,28670,28685,28655,28655,18177
20210713,0927,28665,28710,28665,28710,168328
20210713,0928,28705,28730,28705,28725,187445
20210713,0929,28720,28730,28700,28705,64612
20210713,0930,28705,28705,28690,28700,24557
20210713,0931,28705,28710,28700,28705,22079
20210713,0932,28705,28725,28705,28725,61025
20210713,0933,28730,28740,28720,28725,90601
20210713,0934,28725,28740,28725,28735,31080
20210713,0935,28735,28755,28735,28750,147246
20210713,0936,28755,28760,28735,28740,85168
20210713,0937,28740,28745,28735,28740,26999
20210713,0938,28740,28745,28735,28740,53065
20210713,0939,28745,28745,28735,28735,24104
20210713,0940,28740,28740,28715,28720,53045
20210713,0941,28725,28725,28700,28705,32123
20210713,0942,28700,28710,28675,28685,39087
20210713,0943,28685,28700,28685,28695,24987
20210713,0944,28690,28700,28685,28700,29309
20210713,0945,28700,28705,28690,28700,35100
20210713,0946,28705,28725,28700,28715,37492
20210713,0947,28715,28730,28715,28725,34410
20210713,0948,28725,28725,28715,28720,6288
20210713,0949,28720,28735,28720,28725,36125
20210713,0950,28725,28730,28705,28710,43674
20210713,0951,28705,28715,28690,28695,48281
20210713,0952,28695,28705,28685,28685,34231
20210713,0953,28690,28705,28685,28700,19128
20210713,0954,28700,28710,28695,28705,10466
20210713,0955,28705,28705,28680,28685,20248
20210713,0956,28680,28690,28660,28670,69883
20210713,0957,28675,28680,28640,28645,50375
20210713,0958,28645,28665,28640,28660,10928
20210713,0959,28655,28670,28655,28665,7954
20210713,1000,28665,28665,28655,28655,13895
20210713,1001,28650,28655,28620,28640,54212
20210713,1002,28640,28660,28640,28650,26658
20210713,1003,28650,28660,28640,28660,13189
20210713,1004,28660,28665,28650,28650,10165
20210713,1005,28650,28690,28645,28690,40151
20210713,1006,28685,28715,28680,28710,70790
20210713,1007,28710,28710,28685,28685,14797
20210713,1008,28685,28710,28685,28700,14969
20210713,1009,28700,28715,28695,28710,26823
20210713,1010,28715,28715,28700,28705,11657
20210713,1011,28700,28715,28695,28705,19396
20210713,1012,28705,28705,28685,28690,4176
20210713,1013,28695,28715,28690,28710,14564
20210713,1014,28710,28715,28700,28710,11134
20210713,1015,28710,28710,28700,28705,3016
20210713,1016,28700,28710,28690,28710,13635
20210713,1017,28710,28710,28695,28705,5076
20210713,1018,28705,28705,28690,28690,15176
20210713,1019,28690,28700,28685,28700,6077
20210713,1020,28700,28705,28695,28700,2883
20210713,1021,28695,28705,28685,28690,14194
20210713,1022,28690,28700,28685,28695,4512
20210713,1023,28695,28695,28680,28685,8503
20210713,1024,28685,28695,28680,28695,5307
20210713,1025,28695,28695,28685,28695,2440
20210713,1026,28695,28715,28695,28715,63163
20210713,1027,28715,28750,28710,28735,228790
20210713,1028,28740,28740,28720,28725,26060
20210713,1029,28730,28735,28710,28715,13825
20210713,1030,28715,28715,28705,28705,19324
20210713,1031,28705,28705,28640,28645,114355
20210713,1032,28645,28660,28635,28660,36197
20210713,1033,28660,28660,28625,28635,74615
20210713,1034,28635,28650,28630,28645,28694
20210713,1035,28650,28675,28645,28675,34541
20210713,1036,28670,28680,28665,28680,22441
20210713,1037,28675,28690,28670,28685,31482
20210713,1038,28685,28685,28670,28670,7578
20210713,1039,28675,28680,28670,28675,7610
20210713,1040,28675,28680,28670,28680,18365
20210713,1041,28680,28685,28655,28665,30992
20210713,1042,28660,28670,28660,28670,23268
20210713,1043,28660,28665,28650,28655,9255
20210713,1044,28655,28670,28650,28665,7100
20210713,1045,28665,28680,28660,28680,11310
20210713,1046,28680,28685,28675,28680,23713
20210713,1047,28680,28680,28660,28670,22631
20210713,1048,28665,28675,28665,28675,1954
20210713,1049,28675,28685,28670,28680,31673
20210713,1050,28680,28710,28680,28705,76295
20210713,1051,28710,28710,28695,28695,29731
20210713,1052,28695,28705,28690,28705,32011
20210713,1053,28705,28720,28705,28710,43447
20210713,1054,28710,28715,28700,28700,22226
20210713,1055,28700,28715,28700,28715,41415
20210713,1056,28710,28720,28710,28715,23321
20210713,1057,28710,28715,28705,28710,10005
20210713,1058,28710,28740,28710,28740,179509
20210713,1059,28740,28755,28735,28745,176414
20210713,1100,28745,28745,28735,28740,53211
20210713,1101,28740,28750,28735,28740,31219
20210713,1102,28740,28745,28735,28740,2804
20210713,1103,28745,28745,28740,28740,22657
20210713,1104,28740,28745,28730,28730,16070
20210713,1105,28735,28740,28730,28735,9569
20210713,1106,28735,28740,28730,28740,11384
20210713,1107,28740,28745,28730,28740,3537
20210713,1108,28740,28740,28725,28725,12998
20210713,1109,28725,28730,28715,28720,8319
20210713,1110,28725,28725,28705,28710,25104
20210713,1111,28705,28735,28705,28730,15482
20210713,1112,28725,28730,28705,28710,17096
20210713,1113,28710,28720,28705,28715,16152
20210713,1114,28710,28725,28710,28720,3612
20210713,1115,28720,28720,28710,28715,3620
20210713,1116,28720,28720,28715,28720,5089
20210713,1117,28720,28720,28715,28720,3976
20210713,1118,28725,28740,28725,28740,17938
20210713,1119,28735,28735,28725,28725,8264
20210713,1120,28730,28735,28725,28725,1536
20210713,1121,28725,28740,28725,28740,4961
20210713,1122,28735,28745,28730,28740,13449
20210713,1123,28740,28740,28730,28735,15690
20210713,1124,28735,28740,28730,28740,14084
20210713,1125,28735,28740,28730,28735,16522
20210713,1126,28740,28745,28730,28740,7472
20210713,1127,28740,28740,28720,28725,18881
20210713,1128,28725,28730,28720,28730,245
20210713,1129,28730,28735,28725,28730,5697
20210713,1130,28730,28730,28720,28720,30613
20210713,1131,28720,28730,28720,28730,10491
20210713,1132,28725,28730,28725,28730,1527
20210713,1133,28725,28730,28725,28725,2273
20210713,1134,28725,28730,28720,28725,7210
20210713,1135,28725,28725,28715,28720,13628
20210713,1136,28720,28730,28720,28725,4881
20210713,1137,28725,28730,28720,28730,8147
20210713,1138,28725,28730,28720,28730,271
20210713,1139,28725,28735,28720,28730,5607
20210713,1140,28735,28735,28725,28735,12774
20210713,1141,28730,28735,28725,28725,1564
20210713,1142,28730,28735,28725,28735,5018
20210713,1143,28730,28730,28720,28720,8728
20210713,1144,28725,28730,28720,28725,2095
20210713,1145,28725,28730,28725,28725,3619
20210713,1146,28725,28730,28720,28730,7512
20210713,1147,28730,28730,28715,28720,10900
20210713,1148,28720,28725,28720,28720,12462
20210713,1149,28725,28730,28720,28725,11779
20210713,1150,28725,28730,28725,28730,10970
20210713,1151,28730,28730,28725,28730,8326
20210713,1152,28730,28735,28720,28730,17103
20210713,1153,28730,28730,28720,28725,404
20210713,1154,28720,28725,28720,28720,13947
20210713,1155,28725,28725,28720,28725,9041
20210713,1156,28730,28735,28725,28735,16072
20210713,1157,28730,28735,28725,28725,1934
20210713,1158,28725,28735,28725,28730,1797
20210713,1159,28735,28735,28720,28720,9221
20210713,1200,28725,28730,28720,28725,2142
20210713,1201,28725,28740,28725,28735,32267
20210713,1202,28735,28740,28735,28740,3379
20210713,1203,28740,28745,28740,28745,25336
20210713,1204,28745,28755,28745,28755,79320
20210713,1205,28750,28765,28750,28760,68241
20210713,1206,28760,28760,28750,28750,11074
20210713,1207,28755,28760,28750,28750,2399
20210713,1208,28750,28750,28735,28745,6537
20210713,1209,28745,28750,28735,28745,10307
20210713,1210,28750,28750,28735,28745,4320
20210713,1211,28740,28745,28730,28735,9179
20210713,1212,28735,28745,28730,28740,3911
20210713,1213,28740,28745,28735,28745,2269
20210713,1214,28745,28745,28730,28730,35122
20210713,1215,28730,28735,28725,28730,18001
20210713,1216,28725,28735,28725,28735,576
20210713,1217,28730,28740,28730,28735,5704
20210713,1218,28730,28730,28725,28730,2918
20210713,1219,28735,28740,28730,28740,5618
20210713,1220,28740,28740,28725,28735,705
20210713,1221,28725,28740,28725,28740,3050
20210713,1222,28735,28740,28730,28735,761
20210713,1223,28730,28740,28730,28735,5657
20210713,1224,28740,28755,28735,28750,37388
20210713,1225,28750,28760,28750,28750,16065
20210713,1226,28745,28750,28745,28745,196
20210713,1227,28745,28750,28730,28735,58876
20210713,1228,28740,28740,28735,28735,1951
20210713,1229,28740,28740,28735,28740,2997
20210713,1230,28740,28740,28730,28730,7984
20210713,1231,28730,28745,28730,28740,961
20210713,1232,28740,28750,28735,28745,10435
20210713,1233,28745,28750,28745,28745,2054
20210713,1234,28750,28750,28745,28745,1435
20210713,1235,28745,28750,28745,28745,2680
20210713,1236,28745,28755,28745,28755,29172
20210713,1237,28755,28755,28745,28750,2568
20210713,1238,28750,28760,28745,28755,21402
20210713,1239,28765,28765,28755,28760,3362
20210713,1240,28750,28755,28745,28745,8596
20210713,1241,28745,28750,28745,28745,32
20210713,1242,28750,28750,28745,28745,2779
20210713,1243,28745,28750,28740,28745,10678
20210713,1244,28745,28745,28745,28745,4322
20210713,1245,28745,28750,28745,28745,1204
20210713,1246,28745,28745,28740,28745,11031
20210713,1247,28745,28745,28740,28740,18753
20210713,1248,28735,28745,28735,28740,2828
20210713,1249,28740,28740,28730,28730,4926
20210713,1250,28730,28740,28730,28735,3771
20210713,1251,28735,28740,28735,28740,2914
20210713,1252,28740,28745,28735,28745,7602
20210713,1253,28745,28745,28740,28740,6802
20210713,1254,28740,28740,28740,28740,987
20210713,1255,28740,28745,28735,28735,2830
20210713,1256,28740,28745,28735,28740,3899
20210713,1257,28740,28740,28735,28735,905
20210713,1258,28740,28745,28740,28745,2619
20210713,1259,28740,28745,28735,28735,756
20210713,1300,28740,28740,28740,28740,1844
20210713,1301,28735,28745,28735,28740,784
20210713,1302,28740,28745,28735,28740,508
20210713,1303,28735,28745,28730,28745,12531
20210713,1304,28735,28745,28735,28735,4498
20210713,1305,28735,28745,28735,28735,833
20210713,1306,28735,28740,28735,28735,475
20210713,1307,28735,28755,28735,28755,34764
20210713,1308,28750,28755,28750,28750,11984
20210713,1309,28750,28750,28745,28745,314
20210713,1310,28745,28745,28740,28740,10713
20210713,1311,28745,28750,28745,28750,3450
20210713,1312,28750,28755,28750,28750,735
20210713,1313,28750,28750,28745,28745,3804
20210713,1314,28745,28750,28745,28745,21786
20210713,1315,28745,28750,28745,28750,3022
20210713,1316,28745,28750,28745,28750,11521
20210713,1317,28745,28745,28740,28740,10780
20210713,1318,28740,28745,28740,28745,7588
20210713,1319,28750,28750,28735,28735,36682
20210713,1320,28740,28745,28740,28745,6287
20210713,1321,28745,28745,28745,28745,216
20210713,1322,28745,28750,28745,28750,28087
20210713,1323,28750,28755,28750,28755,1224
20210713,1324,28750,28755,28745,28745,22400
20210713,1325,28745,28745,28725,28725,42468
20210713,1326,28725,28735,28715,28725,49085
20210713,1327,28725,28725,28705,28710,27652
20210713,1328,28710,28725,28710,28720,14160
20210713,1329,28720,28725,28715,28720,11048
20210713,1330,28720,28720,28715,28715,3554
20210713,1331,28720,28730,28720,28725,7180
20210713,1332,28725,28730,28720,28725,9808
20210713,1333,28725,28735,28725,28730,3212
20210713,1334,28730,28730,28720,28730,24672
20210713,1335,28720,28730,28720,28730,500
20210713,1336,28725,28740,28725,28740,41455
20210713,1337,28740,28750,28740,28745,51014
20210713,1338,28750,28750,28745,28745,10139
20210713,1339,28745,28750,28745,28750,3088
20210713,1340,28750,28750,28745,28750,8285
20210713,1341,28745,28755,28745,28755,25139
20210713,1342,28750,28750,28740,28740,14798
20210713,1343,28745,28755,28745,28750,4509
20210713,1344,28750,28750,28740,28745,8329
20210713,1345,28740,28745,28740,28745,5618
20210713,1346,28740,28745,28740,28745,46481
20210713,1347,28740,28740,28720,28735,39123
20210713,1348,28730,28730,28720,28725,49216
20210713,1349,28720,28730,28720,28725,10802
20210713,1350,28725,28735,28725,28730,6576
20210713,1351,28730,28735,28730,28735,3446
20210713,1352,28735,28735,28730,28730,78
20210713,1353,28735,28735,28730,28730,3772
20210713,1354,28730,28730,28730,28730,25
20210713,1355,28730,28745,28730,28745,6841
20210713,1356,28740,28740,28730,28735,20190
20210713,1357,28735,28740,28730,28730,4525
20210713,1358,28730,28730,28725,28730,17633
20210713,1359,28730,28735,28725,28730,7396
20210713,1400,28730,28735,28725,28730,13261
20210713,1401,28730,28730,28720,28730,5759
20210713,1402,28730,28735,28725,28730,4963
20210713,1403,28730,28735,28730,28735,9097
20210713,1404,28735,28735,28730,28735,482
20210713,1405,28735,28735,28730,28735,5898
20210713,1406,28730,28735,28725,28725,19779
20210713,1407,28725,28725,28705,28710,38907
20210713,1408,28710,28720,28710,28715,11903
20210713,1409,28715,28720,28710,28715,6694
20210713,1410,28715,28715,28695,28700,27647
20210713,1411,28695,28715,28695,28715,27076
20210713,1412,28715,28715,28700,28705,5042
20210713,1413,28700,28720,28700,28710,9048
20210713,1414,28710,28715,28710,28710,1456
20210713,1415,28715,28720,28715,28715,1662
20210713,1416,28715,28720,28715,28715,8595
20210713,1417,28715,28720,28710,28715,1443
20210713,1418,28715,28720,28715,28715,1497
20210713,1419,28720,28720,28710,28710,17762
20210713,1420,28715,28715,28700,28700,7488
20210713,1421,28705,28715,28700,28715,10596
20210713,1422,28715,28715,28710,28715,2083
20210713,1423,28715,28715,28710,28710,2008
20210713,1424,28710,28715,28705,28705,3680
20210713,1425,28705,28710,28705,28710,3400
20210713,1426,28710,28715,28705,28710,10202
20210713,1427,28715,28715,28710,28715,1079
20210713,1428,28720,28720,28710,28715,597
20210713,1429,28715,28725,28715,28725,21703
20210713,1430,28725,28730,28720,28725,26698
20210713,1431,28730,28755,28730,28750,87098
20210713,1432,28750,28750,28735,28735,11470
20210713,1433,28740,28755,28740,28745,15066
20210713,1434,28750,28755,28745,28755,5107
20210713,1435,28750,28755,28750,28750,19726
20210713,1436,28750,28750,28745,28750,3223
20210713,1437,28750,28750,28740,28740,2903
20210713,1438,28740,28740,28735,28740,3634
20210713,1439,28740,28740,28740,28740,3374
20210713,1440,28745,28750,28740,28745,9857
20210713,1441,28745,28750,28745,28745,1633
20210713,1442,28745,28750,28740,28750,22915
20210713,1443,28750,28750,28740,28745,1506
20210713,1444,28750,28765,28750,28765,62338
20210713,1445,28765,28770,28760,28770,26950
20210713,1446,28770,28780,28770,28770,86155
20210713,1447,28775,28785,28770,28775,50338
20210713,1448,28780,28785,28770,28775,14150
20210713,1449,28770,28775,28770,28775,2872
20210713,1450,28775,28775,28760,28765,65283
20210713,1451,28765,28775,28765,28765,8078
20210713,1452,28765,28770,28765,28765,1200
20210713,1453,28770,28775,28770,28770,6640
20210713,1454,28775,28775,28760,28760,12541
20210713,1455,28765,28770,28755,28760,18362
20210713,1456,28765,28765,28755,28760,6658
20210713,1457,28760,28765,28755,28755,1930
20210713,1458,28755,28770,28755,28765,6265
20210713,1459,28770,28775,28765,28775,10857
20210713,1500,28770,28775,28760,28765,15435
20210713,1501,28765,28785,28765,28780,41277
20210713,1502,28780,28785,28770,28780,50914
20210713,1503,28775,28780,28770,28770,12171
20210713,1504,28775,28775,28765,28770,3529
20210713,1505,28775,28775,28765,28765,676
20210713,1506,28770,28780,28765,28770,39157
20210713,1507,28775,28775,28765,28775,1388
20210713,1508,28775,28775,28765,28775,7385
20210713,1509,28775,28775,28765,28775,3869
20210713,1510,28770,28780,28765,28765,11671
20210713,1511,28770,28775,28765,28765,4954
20210713,1512,28770,28775,28760,28770,21993
20210713,1513,28770,28775,28765,28770,4661
20210713,1514,28770,28770,28765,28765,36423
20210713,1515,28765,28770,28760,28770,14082
20210713,1516,28770,28770,28765,28770,38403
20210713,1517,28765,28770,28755,28755,39216
20210713,1518,28760,28770,28755,28765,48320
20210713,1519,28765,28770,28755,28755,21314
20210713,1520,28765,28770,28755,28770,46798
20210713,1530,28775,28775,28775,28775,187490