날짜,시간,시가,고가,저가,종가,거래량
20210708,0901,29085,29130,29085,29110,312604
20210708,0902,29110,29175,29105,29175,246126
20210708,0903,29175,29185,29145,29150,146721
20210708,0904,29150,29180,29150,29165,83186
20210708,0905,29165,29175,29130,29150,127060
20210708,0906,29150,29165,29140,29160,66124
20210708,0907,29150,29160,29135,29145,53311
20210708,0908,29145,29210,29140,29195,274213
20210708,0909,29195,29225,29160,29185,115259
20210708,0910,29190,29200,29175,29180,37895
20210708,0911,29185,29195,29165,29180,62179
20210708,0912,29180,29205,29175,29190,84359
20210708,0913,29195,29205,29190,29200,22622
20210708,0914,29200,29205,29185,29195,81990
20210708,0915,29195,29195,29180,29185,9671
20210708,0916,29190,29190,29155,29160,54967
20210708,0917,29155,29185,29150,29175,50765
20210708,0918,29175,29190,29175,29185,25976
20210708,0919,29180,29180,29170,29170,15506
20210708,0920,29165,29175,29150,29155,38543
20210708,0921,29155,29170,29150,29170,23769
20210708,0922,29165,29180,29165,29165,16283
20210708,0923,29165,29165,29140,29145,57345
20210708,0924,29145,29165,29140,29155,29573
20210708,0925,29155,29160,29110,29110,80162
20210708,0926,29120,29120,29095,29120,128400
20210708,0927,29110,29130,29100,29130,50757
20210708,0928,29125,29155,29120,29150,61373
20210708,0929,29150,29160,29130,29130,23817
20210708,0930,29125,29135,29115,29125,24040
20210708,0931,29125,29130,29110,29130,20179
20210708,0932,29125,29130,29120,29130,23008
20210708,0933,29125,29145,29125,29140,16109
20210708,0934,29140,29165,29135,29160,33068
20210708,0935,29160,29170,29150,29160,50648
20210708,0936,29160,29165,29155,29155,18282
20210708,0937,29155,29170,29150,29155,19372
20210708,0938,29150,29165,29145,29165,43475
20210708,0939,29170,29170,29150,29160,6945
20210708,0940,29165,29165,29150,29150,5228
20210708,0941,29150,29160,29150,29160,6893
20210708,0942,29160,29165,29150,29155,17569
20210708,0943,29150,29155,29135,29140,20048
20210708,0944,29140,29140,29130,29130,15484
20210708,0945,29130,29150,29120,29145,18883
20210708,0946,29135,29145,29130,29135,5413
20210708,0947,29135,29140,29130,29135,1930
20210708,0948,29135,29135,29110,29120,43364
20210708,0949,29120,29120,29100,29100,55808
20210708,0950,29100,29100,29055,29080,143178
20210708,0951,29080,29105,29070,29090,56531
20210708,0952,29085,29090,29070,29085,25787
20210708,0953,29085,29085,29050,29060,82440
20210708,0954,29060,29065,29045,29060,31526
20210708,0955,29065,29075,29055,29065,13444
20210708,0956,29070,29070,29030,29030,59185
20210708,0957,29030,29060,29025,29055,24361
20210708,0958,29060,29070,29045,29065,22678
20210708,0959,29065,29065,29040,29040,35330
20210708,1000,29050,29050,29040,29045,3572
20210708,1001,29050,29060,29035,29040,35354
20210708,1002,29045,29045,29020,29030,46410
20210708,1003,29025,29035,29015,29015,61250
20210708,1004,29020,29020,29005,29020,36654
20210708,1005,29010,29035,29005,29035,55871
20210708,1006,29035,29045,29020,29025,47253
20210708,1007,29025,29025,29005,29015,27831
20210708,1008,29015,29040,29015,29035,29873
20210708,1009,29035,29060,29035,29050,39715
20210708,1010,29055,29070,29050,29050,37712
20210708,1011,29055,29070,29050,29065,13488
20210708,1012,29065,29085,29060,29080,50707
20210708,1013,29075,29080,29060,29065,33244
20210708,1014,29065,29070,29060,29065,4086
20210708,1015,29070,29070,29055,29060,25259
20210708,1016,29060,29065,29055,29065,18407
20210708,1017,29065,29065,29055,29060,23668
20210708,1018,29060,29060,29030,29035,30890
20210708,1019,29040,29045,29035,29035,17873
20210708,1020,29035,29050,29035,29045,11566
20210708,1021,29045,29050,29040,29045,6903
20210708,1022,29045,29050,29025,29050,24018
20210708,1023,29050,29055,29045,29050,2388
20210708,1024,29055,29065,29055,29055,25155
20210708,1025,29055,29060,29050,29050,8571
20210708,1026,29050,29055,29040,29050,25753
20210708,1027,29050,29050,29035,29040,29841
20210708,1028,29035,29040,29030,29035,5656
20210708,1029,29035,29045,29030,29040,4781
20210708,1030,29040,29045,29035,29040,2630
20210708,1031,29040,29045,29030,29030,19294
20210708,1032,29030,29030,29015,29015,28524
20210708,1033,29010,29015,28985,29010,137193
20210708,1034,29005,29010,28995,29000,18062
20210708,1035,29000,29000,28985,28990,38068
20210708,1036,28990,28995,28970,28975,49362
20210708,1037,28975,28975,28960,28960,40709
20210708,1038,28960,28960,28950,28950,37416
20210708,1039,28950,28980,28950,28980,88608
20210708,1040,28980,28995,28975,28985,55153
20210708,1041,28980,28990,28965,28970,13651
20210708,1042,28970,28975,28950,28955,46791
20210708,1043,28955,28955,28925,28935,49808
20210708,1044,28930,28950,28925,28950,49663
20210708,1045,28945,28950,28925,28925,61215
20210708,1046,28920,28920,28905,28910,71858
20210708,1047,28910,28920,28895,28910,147299
20210708,1048,28910,28925,28905,28910,78415
20210708,1049,28915,28915,28900,28905,43882
20210708,1050,28900,28900,28865,28870,92838
20210708,1051,28875,28885,28855,28880,157456
20210708,1052,28885,28885,28870,28875,27902
20210708,1053,28875,28875,28835,28850,184881
20210708,1054,28855,28860,28835,28845,121733
20210708,1055,28845,28845,28815,28820,99504
20210708,1056,28820,28820,28760,28765,194625
20210708,1057,28765,28790,28755,28775,208366
20210708,1058,28780,28780,28760,28770,68029
20210708,1059,28770,28780,28765,28775,70040
20210708,1100,28770,28795,28770,28795,126092
20210708,1101,28790,28795,28760,28770,140746
20210708,1102,28770,28780,28765,28775,58998
20210708,1103,28775,28780,28770,28770,25968
20210708,1104,28775,28810,28770,28810,78150
20210708,1105,28795,28805,28790,28805,59942
20210708,1106,28805,28845,28805,28825,131608
20210708,1107,28825,28845,28815,28835,157121
20210708,1108,28835,28840,28825,28835,52674
20210708,1109,28835,28845,28830,28835,164282
20210708,1110,28835,28835,28820,28830,27888
20210708,1111,28825,28835,28820,28830,36242
20210708,1112,28830,28835,28825,28830,18735
20210708,1113,28830,28830,28795,28795,101884
20210708,1114,28800,28800,28760,28770,111858
20210708,1115,28765,28785,28765,28785,92724
20210708,1116,28785,28800,28775,28790,28352
20210708,1117,28790,28790,28775,28780,58605
20210708,1118,28780,28780,28770,28780,9571
20210708,1119,28780,28785,28775,28780,28593
20210708,1120,28780,28785,28765,28775,36461
20210708,1121,28775,28785,28770,28775,25824
20210708,1122,28780,28790,28770,28785,18468
20210708,1123,28785,28785,28740,28745,178024
20210708,1124,28745,28745,28660,28670,314267
20210708,1125,28670,28685,28660,28680,163698
20210708,1126,28680,28690,28670,28675,81238
20210708,1127,28680,28685,28670,28680,31876
20210708,1128,28675,28690,28675,28680,54100
20210708,1129,28680,28690,28670,28680,41714
20210708,1130,28680,28680,28665,28680,48109
20210708,1131,28675,28680,28665,28680,62217
20210708,1132,28675,28700,28675,28690,16969
20210708,1133,28685,28715,28685,28695,77942
20210708,1134,28700,28700,28685,28695,17665
20210708,1135,28695,28705,28690,28695,45006
20210708,1136,28695,28705,28670,28680,49293
20210708,1137,28680,28685,28670,28680,46083
20210708,1138,28680,28690,28680,28680,75341
20210708,1139,28685,28685,28680,28680,14314
20210708,1140,28685,28690,28680,28685,23634
20210708,1141,28685,28685,28680,28680,10731
20210708,1142,28685,28685,28655,28655,132434
20210708,1143,28655,28655,28600,28600,299807
20210708,1144,28600,28635,28590,28635,98953
20210708,1145,28630,28640,28615,28615,44440
20210708,1146,28610,28620,28600,28620,29594
20210708,1147,28620,28620,28600,28600,62990
20210708,1148,28600,28605,28590,28595,76341
20210708,1149,28595,28595,28540,28555,167094
20210708,1150,28565,28585,28560,28580,65219
20210708,1151,28580,28580,28560,28570,42846
20210708,1152,28570,28575,28560,28575,25420
20210708,1153,28575,28580,28570,28580,14841
20210708,1154,28580,28580,28565,28570,21733
20210708,1155,28570,28575,28555,28565,47151
20210708,1156,28565,28580,28560,28580,25860
20210708,1157,28580,28595,28575,28595,50477
20210708,1158,28595,28635,28595,28620,201595
20210708,1159,28625,28635,28610,28625,73759
20210708,1200,28625,28625,28600,28600,38605
20210708,1201,28605,28625,28600,28615,60415
20210708,1202,28615,28625,28615,28620,9452
20210708,1203,28620,28650,28620,28630,256409
20210708,1204,28630,28635,28620,28635,12414
20210708,1205,28630,28640,28625,28640,10049
20210708,1206,28635,28640,28630,28635,59568
20210708,1207,28635,28635,28625,28635,7905
20210708,1208,28635,28645,28635,28645,17519
20210708,1209,28645,28655,28640,28655,11416
20210708,1210,28655,28655,28640,28645,28086
20210708,1211,28650,28660,28645,28655,8620
20210708,1212,28655,28685,28655,28670,37683
20210708,1213,28670,28680,28655,28665,23719
20210708,1214,28670,28670,28660,28660,15134
20210708,1215,28660,28665,28655,28665,11528
20210708,1216,28660,28670,28645,28650,90738
20210708,1217,28650,28650,28625,28630,34547
20210708,1218,28630,28635,28605,28615,64172
20210708,1219,28610,28620,28610,28610,35162
20210708,1220,28610,28620,28610,28620,35760
20210708,1221,28625,28635,28610,28610,33307
20210708,1222,28615,28630,28615,28630,19666
20210708,1223,28620,28635,28620,28635,7696
20210708,1224,28630,28640,28625,28630,25389
20210708,1225,28630,28635,28625,28630,20349
20210708,1226,28630,28635,28620,28625,9738
20210708,1227,28625,28630,28625,28625,5184
20210708,1228,28625,28640,28620,28640,16366
20210708,1229,28640,28690,28635,28685,114307
20210708,1230,28685,28695,28680,28690,36369
20210708,1231,28690,28710,28690,28700,73540
20210708,1232,28695,28705,28690,28690,59297
20210708,1233,28695,28705,28685,28685,30989
20210708,1234,28685,28685,28670,28680,17713
20210708,1235,28680,28685,28665,28685,34402
20210708,1236,28685,28695,28680,28690,14650
20210708,1237,28690,28690,28680,28690,13677
20210708,1238,28695,28695,28685,28690,21903
20210708,1239,28690,28700,28685,28695,12215
20210708,1240,28690,28695,28680,28680,11105
20210708,1241,28685,28690,28675,28685,29772
20210708,1242,28685,28690,28680,28690,15647
20210708,1243,28690,28700,28685,28690,26224
20210708,1244,28690,28695,28675,28680,15934
20210708,1245,28680,28685,28645,28665,47790
20210708,1246,28665,28670,28640,28640,49404
20210708,1247,28640,28645,28630,28645,18832
20210708,1248,28645,28645,28620,28630,34699
20210708,1249,28625,28645,28615,28645,34799
20210708,1250,28650,28660,28645,28660,27633
20210708,1251,28660,28665,28650,28650,13552
20210708,1252,28660,28675,28660,28675,19069
20210708,1253,28670,28675,28660,28670,10346
20210708,1254,28665,28670,28655,28655,21668
20210708,1255,28655,28670,28655,28665,10394
20210708,1256,28670,28670,28660,28665,3502
20210708,1257,28665,28675,28660,28675,9844
20210708,1258,28675,28690,28670,28690,37955
20210708,1259,28690,28695,28680,28690,69817
20210708,1300,28685,28685,28680,28680,11700
20210708,1301,28680,28680,28655,28665,42555
20210708,1302,28660,28665,28640,28650,29126
20210708,1303,28655,28665,28655,28660,18550
20210708,1304,28665,28670,28655,28660,32543
20210708,1305,28660,28670,28655,28660,5191
20210708,1306,28660,28660,28650,28650,5252
20210708,1307,28660,28660,28650,28655,13253
20210708,1308,28655,28655,28635,28640,21650
20210708,1309,28640,28640,28620,28620,29865
20210708,1310,28625,28625,28575,28585,154362
20210708,1311,28580,28600,28580,28590,48556
20210708,1312,28585,28625,28570,28625,117076
20210708,1313,28615,28625,28605,28610,57895
20210708,1314,28615,28620,28595,28605,22354
20210708,1315,28605,28610,28595,28595,28992
20210708,1316,28600,28610,28600,28605,14229
20210708,1317,28605,28605,28595,28600,20559
20210708,1318,28600,28600,28590,28600,14474
20210708,1319,28595,28600,28585,28590,13861
20210708,1320,28580,28590,28570,28585,25553
20210708,1321,28590,28630,28585,28630,64274
20210708,1322,28625,28630,28610,28620,13578
20210708,1323,28620,28620,28610,28620,12904
20210708,1324,28620,28620,28605,28610,8400
20210708,1325,28610,28615,28595,28610,10596
20210708,1326,28610,28615,28605,28610,16075
20210708,1327,28615,28615,28600,28600,8940
20210708,1328,28600,28605,28595,28600,5787
20210708,1329,28600,28600,28580,28585,23285
20210708,1330,28590,28600,28585,28600,13689
20210708,1331,28605,28620,28600,28610,8066
20210708,1332,28605,28610,28595,28605,6940
20210708,1333,28605,28635,28605,28630,12608
20210708,1334,28630,28660,28625,28650,25030
20210708,1335,28650,28650,28635,28640,11836
20210708,1336,28640,28640,28625,28625,9260
20210708,1337,28625,28635,28625,28630,10065
20210708,1338,28635,28640,28625,28630,16277
20210708,1339,28630,28635,28630,28635,2655
20210708,1340,28630,28645,28630,28640,4531
20210708,1341,28645,28645,28610,28610,43607
20210708,1342,28610,28620,28590,28590,53489
20210708,1343,28590,28600,28585,28600,18982
20210708,1344,28600,28600,28585,28590,2889
20210708,1345,28585,28600,28585,28600,12481
20210708,1346,28605,28610,28590,28605,19543
20210708,1347,28605,28605,28585,28600,7487
20210708,1348,28595,28595,28585,28595,30172
20210708,1349,28590,28600,28585,28600,2230
20210708,1350,28600,28600,28585,28590,1562
20210708,1351,28585,28605,28585,28605,26852
20210708,1352,28605,28630,28600,28625,30775
20210708,1353,28625,28625,28600,28605,6890
20210708,1354,28605,28605,28595,28605,24397
20210708,1355,28610,28615,28610,28615,8165
20210708,1356,28615,28620,28605,28615,5491
20210708,1357,28620,28635,28610,28625,26596
20210708,1358,28620,28625,28610,28615,18492
20210708,1359,28615,28625,28610,28620,13750
20210708,1400,28620,28620,28600,28610,28701
20210708,1401,28610,28610,28595,28605,12054
20210708,1402,28605,28610,28595,28605,8983
20210708,1403,28605,28610,28600,28600,6265
20210708,1404,28605,28605,28585,28590,26819
20210708,1405,28590,28605,28585,28600,4481
20210708,1406,28595,28600,28585,28590,12850
20210708,1407,28585,28585,28540,28550,268155
20210708,1408,28555,28560,28550,28555,22389
20210708,1409,28560,28590,28560,28585,36591
20210708,1410,28585,28585,28580,28580,6387
20210708,1411,28580,28585,28560,28570,14088
20210708,1412,28570,28575,28555,28565,52311
20210708,1413,28565,28565,28540,28545,99694
20210708,1414,28540,28550,28530,28535,47337
20210708,1415,28535,28540,28500,28520,212726
20210708,1416,28520,28570,28520,28570,26813
20210708,1417,28570,28585,28565,28565,43564
20210708,1418,28565,28580,28565,28575,72589
20210708,1419,28570,28590,28565,28585,33263
20210708,1420,28590,28605,28585,28605,27496
20210708,1421,28600,28635,28600,28625,113262
20210708,1422,28625,28630,28605,28605,31349
20210708,1423,28610,28630,28605,28620,24334
20210708,1424,28620,28625,28610,28620,33779
20210708,1425,28615,28625,28605,28610,98273
20210708,1426,28610,28615,28605,28610,36641
20210708,1427,28610,28625,28600,28610,16964
20210708,1428,28605,28610,28585,28610,16374
20210708,1429,28610,28620,28605,28615,3178
20210708,1430,28615,28620,28600,28610,55916
20210708,1431,28610,28610,28595,28600,25900
20210708,1432,28600,28605,28595,28595,18992
20210708,1433,28590,28600,28580,28600,29579
20210708,1434,28600,28610,28590,28590,8472
20210708,1435,28585,28595,28580,28580,9961
20210708,1436,28575,28585,28575,28580,7267
20210708,1437,28575,28580,28555,28570,38652
20210708,1438,28570,28580,28570,28570,6609
20210708,1439,28570,28585,28565,28580,27751
20210708,1440,28585,28600,28575,28595,7104
20210708,1441,28595,28600,28580,28585,16269
20210708,1442,28580,28585,28570,28570,23185
20210708,1443,28570,28570,28560,28565,11810
20210708,1444,28565,28570,28545,28555,51889
20210708,1445,28550,28560,28545,28550,67993
20210708,1446,28545,28555,28540,28545,14433
20210708,1447,28550,28555,28545,28555,2659
20210708,1448,28555,28555,28535,28540,29430
20210708,1449,28540,28550,28540,28550,7039
20210708,1450,28550,28555,28545,28555,12010
20210708,1451,28550,28555,28525,28525,64329
20210708,1452,28520,28520,28500,28510,248900
20210708,1453,28510,28530,28505,28520,125432
20210708,1454,28520,28535,28505,28525,56222
20210708,1455,28530,28555,28525,28540,50553
20210708,1456,28540,28545,28530,28540,9056
20210708,1457,28545,28550,28530,28530,17075
20210708,1458,28535,28535,28520,28530,13751
20210708,1459,28530,28530,28520,28525,23780
20210708,1500,28525,28535,28515,28520,29524
20210708,1501,28515,28520,28485,28490,131500
20210708,1502,28490,28520,28490,28515,32833
20210708,1503,28520,28530,28515,28530,34852
20210708,1504,28525,28535,28520,28530,42483
20210708,1505,28530,28535,28525,28530,51099
20210708,1506,28535,28535,28510,28515,38456
20210708,1507,28515,28515,28495,28500,90317
20210708,1508,28500,28500,28475,28480,53273
20210708,1509,28480,28500,28480,28485,11219
20210708,1510,28490,28490,28475,28475,22224
20210708,1511,28480,28480,28450,28460,140108
20210708,1512,28460,28465,28450,28450,62608
20210708,1513,28450,28480,28450,28475,47154
20210708,1514,28465,28490,28465,28480,45450
20210708,1515,28480,28485,28460,28460,24384
20210708,1516,28465,28480,28460,28470,104324
20210708,1517,28470,28485,28465,28475,132291
20210708,1518,28475,28485,28470,28475,109006
20210708,1519,28475,28480,28465,28465,104365
20210708,1520,28470,28480,28470,28480,72230
20210708,1530,28410,28410,28410,28410,425293