날짜,시간,시가,고가,저가,종가,거래량
20210712,0901,28065,28160,28065,28150,503720
20210712,0902,28150,28200,28125,28155,290344
20210712,0903,28160,28185,28120,28150,276467
20210712,0904,28160,28165,28115,28120,92735
20210712,0905,28120,28185,28110,28185,266710
20210712,0906,28180,28225,28175,28190,344403
20210712,0907,28190,28210,28140,28160,151852
20210712,0908,28160,28185,28145,28180,151911
20210712,0909,28180,28215,28155,28155,198335
20210712,0910,28160,28200,28155,28200,67638
20210712,0911,28205,28240,28190,28210,203797
20210712,0912,28210,28215,28190,28215,137334
20210712,0913,28215,28230,28180,28190,104078
20210712,0914,28190,28215,28175,28190,29046
20210712,0915,28190,28225,28185,28215,63339
20210712,0916,28215,28220,28185,28205,67332
20210712,0917,28200,28210,28180,28205,43503
20210712,0918,28205,28235,28195,28220,97435
20210712,0919,28220,28255,28215,28240,210653
20210712,0920,28240,28260,28240,28250,76016
20210712,0921,28250,28260,28230,28230,86177
20210712,0922,28235,28235,28210,28225,48628
20210712,0923,28225,28235,28200,28215,41622
20210712,0924,28210,28220,28190,28195,92617
20210712,0925,28190,28200,28165,28170,94655
20210712,0926,28165,28220,28165,28205,43683
20210712,0927,28210,28220,28205,28210,41892
20210712,0928,28215,28290,28210,28290,196479
20210712,0929,28290,28290,28260,28265,240921
20210712,0930,28265,28275,28240,28255,42336
20210712,0931,28255,28280,28250,28275,31664
20210712,0932,28270,28280,28255,28270,46615
20210712,0933,28275,28275,28240,28250,38345
20210712,0934,28250,28260,28225,28240,57326
20210712,0935,28245,28260,28235,28240,17299
20210712,0936,28240,28260,28240,28255,15587
20210712,0937,28250,28285,28245,28280,49648
20210712,0938,28275,28280,28260,28275,26721
20210712,0939,28275,28285,28275,28285,55227
20210712,0940,28280,28295,28255,28265,95449
20210712,0941,28270,28285,28265,28270,25498
20210712,0942,28270,28275,28240,28240,32719
20210712,0943,28245,28245,28210,28215,47940
20210712,0944,28220,28235,28205,28215,59541
20210712,0945,28210,28210,28200,28200,48130
20210712,0946,28205,28240,28200,28235,41057
20210712,0947,28235,28245,28225,28240,34398
20210712,0948,28240,28245,28225,28225,36097
20210712,0949,28240,28240,28205,28215,35869
20210712,0950,28210,28215,28205,28215,5358
20210712,0951,28210,28215,28190,28210,69470
20210712,0952,28215,28240,28210,28220,15179
20210712,0953,28215,28245,28205,28240,51140
20210712,0954,28245,28245,28235,28240,24904
20210712,0955,28245,28265,28235,28260,59575
20210712,0956,28260,28285,28255,28285,98086
20210712,0957,28290,28295,28275,28290,73822
20210712,0958,28295,28300,28275,28275,102907
20210712,0959,28275,28290,28265,28290,43515
20210712,1000,28290,28295,28285,28290,18386
20210712,1001,28290,28310,28270,28275,189889
20210712,1002,28275,28275,28260,28270,23133
20210712,1003,28275,28305,28270,28295,47849
20210712,1004,28295,28305,28275,28280,10646
20210712,1005,28280,28295,28280,28290,43090
20210712,1006,28290,28305,28275,28305,52800
20210712,1007,28305,28305,28295,28295,23104
20210712,1008,28295,28305,28290,28295,19053
20210712,1009,28295,28310,28280,28305,73079
20210712,1010,28310,28315,28280,28290,116261
20210712,1011,28290,28310,28285,28305,53320
20210712,1012,28305,28330,28305,28320,131826
20210712,1013,28320,28320,28290,28295,55974
20210712,1014,28290,28300,28275,28290,33651
20210712,1015,28285,28300,28275,28290,16951
20210712,1016,28290,28295,28260,28260,37359
20210712,1017,28270,28270,28235,28250,75360
20210712,1018,28250,28270,28250,28265,13213
20210712,1019,28270,28280,28260,28280,12676
20210712,1020,28280,28280,28255,28255,17187
20210712,1021,28255,28260,28245,28245,14744
20210712,1022,28255,28280,28245,28275,17565
20210712,1023,28280,28300,28275,28290,54093
20210712,1024,28295,28300,28265,28275,19811
20210712,1025,28275,28280,28260,28260,21808
20210712,1026,28260,28265,28250,28265,12535
20210712,1027,28265,28265,28250,28265,132699
20210712,1028,28265,28270,28255,28265,10577
20210712,1029,28265,28270,28255,28265,11507
20210712,1030,28270,28290,28270,28285,18816
20210712,1031,28285,28290,28275,28275,19535
20210712,1032,28275,28285,28260,28270,7022
20210712,1033,28265,28270,28255,28255,10028
20210712,1034,28255,28270,28255,28265,8994
20210712,1035,28260,28265,28210,28210,65310
20210712,1036,28215,28235,28205,28235,52546
20210712,1037,28230,28260,28230,28250,17521
20210712,1038,28250,28255,28220,28220,16562
20210712,1039,28225,28235,28220,28225,8802
20210712,1040,28225,28250,28220,28240,26897
20210712,1041,28240,28240,28220,28230,8724
20210712,1042,28230,28245,28225,28225,13014
20210712,1043,28230,28235,28220,28225,13806
20210712,1044,28230,28230,28210,28225,14845
20210712,1045,28225,28225,28180,28180,72909
20210712,1046,28180,28195,28150,28190,85279
20210712,1047,28190,28210,28190,28205,47910
20210712,1048,28215,28220,28195,28220,20439
20210712,1049,28225,28225,28205,28215,44885
20210712,1050,28215,28215,28180,28200,31335
20210712,1051,28200,28210,28190,28200,30440
20210712,1052,28195,28215,28190,28195,59902
20210712,1053,28195,28195,28170,28185,25186
20210712,1054,28185,28205,28185,28200,10541
20210712,1055,28200,28215,28190,28205,13512
20210712,1056,28205,28240,28200,28225,25337
20210712,1057,28230,28230,28200,28205,5836
20210712,1058,28200,28205,28195,28205,3134
20210712,1059,28205,28210,28195,28200,8594
20210712,1100,28200,28205,28190,28200,10411
20210712,1101,28200,28225,28190,28220,12852
20210712,1102,28220,28220,28190,28195,33199
20210712,1103,28195,28195,28175,28180,48214
20210712,1104,28180,28200,28175,28195,5374
20210712,1105,28195,28200,28190,28190,12319
20210712,1106,28195,28215,28190,28210,31416
20210712,1107,28210,28215,28190,28210,11912
20210712,1108,28215,28230,28210,28225,29866
20210712,1109,28225,28245,28220,28235,46562
20210712,1110,28235,28240,28230,28235,29834
20210712,1111,28235,28255,28235,28250,31492
20210712,1112,28250,28250,28235,28245,23196
20210712,1113,28250,28255,28235,28235,34189
20210712,1114,28235,28245,28235,28240,11612
20210712,1115,28240,28245,28240,28245,4446
20210712,1116,28245,28250,28230,28230,14112
20210712,1117,28230,28240,28225,28235,19811
20210712,1118,28240,28255,28240,28250,16133
20210712,1119,28250,28250,28240,28245,6304
20210712,1120,28245,28260,28245,28255,10801
20210712,1121,28260,28280,28255,28280,74775
20210712,1122,28285,28285,28270,28275,56669
20210712,1123,28275,28280,28265,28265,40617
20210712,1124,28270,28275,28265,28275,15759
20210712,1125,28275,28280,28275,28275,3834
20210712,1126,28280,28285,28275,28280,26023
20210712,1127,28275,28285,28275,28280,8356
20210712,1128,28285,28300,28285,28290,107233
20210712,1129,28295,28300,28285,28295,39169
20210712,1130,28290,28295,28285,28295,21772
20210712,1131,28300,28310,28295,28300,54416
20210712,1132,28300,28305,28295,28300,6558
20210712,1133,28300,28310,28300,28300,16871
20210712,1134,28300,28305,28290,28295,17046
20210712,1135,28295,28295,28285,28285,10631
20210712,1136,28290,28295,28275,28280,7714
20210712,1137,28280,28285,28275,28280,9366
20210712,1138,28280,28280,28265,28265,30396
20210712,1139,28265,28270,28255,28265,11792
20210712,1140,28265,28275,28260,28270,10762
20210712,1141,28265,28285,28265,28285,13780
20210712,1142,28280,28285,28275,28285,23039
20210712,1143,28280,28290,28280,28290,4042
20210712,1144,28290,28290,28280,28280,3128
20210712,1145,28285,28295,28280,28290,16276
20210712,1146,28290,28300,28285,28295,61687
20210712,1147,28295,28300,28285,28290,1901
20210712,1148,28290,28300,28290,28295,14131
20210712,1149,28295,28295,28290,28290,2221
20210712,1150,28290,28290,28285,28285,10507
20210712,1151,28285,28290,28285,28285,4382
20210712,1152,28285,28285,28275,28275,29244
20210712,1153,28275,28285,28275,28275,6106
20210712,1154,28280,28285,28280,28280,698
20210712,1155,28280,28285,28270,28275,11033
20210712,1156,28275,28280,28265,28270,5180
20210712,1157,28275,28275,28265,28270,2044
20210712,1158,28270,28280,28270,28280,5199
20210712,1159,28280,28280,28275,28275,2994
20210712,1200,28280,28295,28280,28295,51769
20210712,1201,28295,28305,28295,28300,27940
20210712,1202,28300,28310,28295,28300,60738
20210712,1203,28295,28300,28290,28300,12603
20210712,1204,28300,28310,28300,28305,11594
20210712,1205,28305,28325,28305,28325,142136
20210712,1206,28325,28335,28310,28310,66759
20210712,1207,28310,28310,28300,28300,9851
20210712,1208,28305,28305,28290,28295,28085
20210712,1209,28300,28300,28290,28290,2778
20210712,1210,28300,28310,28295,28305,17504
20210712,1211,28305,28310,28305,28305,21051
20210712,1212,28300,28310,28300,28305,1958
20210712,1213,28305,28305,28300,28300,32634
20210712,1214,28295,28315,28295,28310,25163
20210712,1215,28310,28310,28300,28305,2519
20210712,1216,28305,28310,28305,28310,7566
20210712,1217,28310,28325,28305,28320,70254
20210712,1218,28320,28330,28310,28315,29225
20210712,1219,28310,28325,28310,28310,4750
20210712,1220,28310,28315,28305,28315,6342
20210712,1221,28310,28315,28310,28315,9319
20210712,1222,28305,28315,28285,28285,21694
20210712,1223,28290,28290,28280,28280,21061
20210712,1224,28275,28275,28270,28275,36101
20210712,1225,28270,28275,28270,28270,3167
20210712,1226,28270,28275,28265,28270,23032
20210712,1227,28270,28270,28260,28265,3869
20210712,1228,28260,28280,28260,28280,18335
20210712,1229,28280,28295,28280,28290,15179
20210712,1230,28290,28300,28290,28295,22679
20210712,1231,28290,28300,28285,28300,19711
20210712,1232,28295,28310,28295,28295,17139
20210712,1233,28295,28300,28290,28295,379
20210712,1234,28290,28300,28290,28300,5272
20210712,1235,28300,28300,28285,28300,6083
20210712,1236,28295,28305,28280,28280,8871
20210712,1237,28280,28295,28275,28295,8869
20210712,1238,28295,28300,28285,28300,3403
20210712,1239,28295,28300,28290,28290,5465
20210712,1240,28290,28295,28280,28290,26314
20210712,1241,28290,28290,28280,28290,5266
20210712,1242,28290,28290,28275,28280,26961
20210712,1243,28280,28285,28275,28285,3345
20210712,1244,28285,28295,28285,28290,15599
20210712,1245,28290,28295,28290,28295,1792
20210712,1246,28300,28310,28295,28300,37889
20210712,1247,28295,28310,28290,28305,17442
20210712,1248,28305,28310,28305,28305,1987
20210712,1249,28305,28320,28305,28320,100293
20210712,1250,28320,28325,28310,28310,17199
20210712,1251,28305,28310,28295,28295,28975
20210712,1252,28300,28305,28295,28300,14365
20210712,1253,28300,28300,28290,28300,20379
20210712,1254,28300,28300,28295,28295,314
20210712,1255,28300,28315,28300,28305,25404
20210712,1256,28305,28310,28300,28300,4323
20210712,1257,28295,28300,28290,28300,2029
20210712,1258,28300,28305,28295,28300,7031
20210712,1259,28300,28310,28300,28305,4173
20210712,1300,28305,28310,28300,28305,4282
20210712,1301,28305,28310,28305,28310,10389
20210712,1302,28310,28320,28305,28315,22674
20210712,1303,28310,28320,28310,28315,20951
20210712,1304,28315,28320,28315,28315,181
20210712,1305,28315,28320,28310,28310,9322
20210712,1306,28315,28315,28300,28300,49956
20210712,1307,28295,28305,28295,28300,26083
20210712,1308,28300,28305,28300,28305,3032
20210712,1309,28305,28305,28300,28300,5676
20210712,1310,28300,28310,28300,28305,6425
20210712,1311,28305,28310,28305,28310,3389
20210712,1312,28310,28315,28305,28310,5530
20210712,1313,28310,28325,28310,28325,39077
20210712,1314,28325,28325,28305,28305,9171
20210712,1315,28305,28310,28300,28310,8122
20210712,1316,28310,28315,28305,28315,2772
20210712,1317,28315,28315,28300,28310,10284
20210712,1318,28310,28315,28310,28315,144
20210712,1319,28310,28315,28305,28310,16029
20210712,1320,28315,28315,28310,28315,4583
20210712,1321,28315,28325,28315,28320,22687
20210712,1322,28320,28330,28320,28325,21769
20210712,1323,28330,28345,28320,28320,104991
20210712,1324,28320,28325,28315,28320,45462
20210712,1325,28320,28325,28315,28320,3157
20210712,1326,28320,28340,28315,28335,7025
20210712,1327,28340,28345,28330,28340,187677
20210712,1328,28340,28345,28325,28335,66660
20210712,1329,28330,28335,28325,28325,2465
20210712,1330,28325,28330,28325,28325,7181
20210712,1331,28325,28335,28325,28325,11981
20210712,1332,28325,28330,28320,28330,3151
20210712,1333,28330,28330,28320,28320,5017
20210712,1334,28320,28325,28320,28320,3741
20210712,1335,28320,28325,28315,28320,30340
20210712,1336,28320,28325,28300,28305,20181
20210712,1337,28305,28310,28295,28300,14004
20210712,1338,28305,28305,28295,28300,4499
20210712,1339,28305,28305,28295,28295,22084
20210712,1340,28290,28300,28290,28290,8129
20210712,1341,28295,28300,28290,28300,12335
20210712,1342,28305,28305,28290,28295,6890
20210712,1343,28300,28310,28300,28310,10675
20210712,1344,28310,28310,28300,28300,4520
20210712,1345,28300,28305,28295,28300,5984
20210712,1346,28300,28305,28295,28295,2374
20210712,1347,28300,28305,28295,28305,6638
20210712,1348,28305,28310,28305,28305,3961
20210712,1349,28305,28310,28295,28295,16861
20210712,1350,28295,28305,28295,28300,5878
20210712,1351,28300,28305,28295,28300,2980
20210712,1352,28300,28305,28290,28295,5319
20210712,1353,28300,28305,28295,28305,4422
20210712,1354,28300,28310,28300,28310,9924
20210712,1355,28310,28310,28305,28305,2124
20210712,1356,28305,28310,28295,28300,10784
20210712,1357,28300,28300,28295,28295,9784
20210712,1358,28295,28295,28275,28275,60230
20210712,1359,28275,28280,28265,28280,34787
20210712,1400,28280,28285,28280,28285,3166
20210712,1401,28285,28295,28275,28275,9802
20210712,1402,28280,28290,28275,28285,25760
20210712,1403,28280,28290,28280,28290,5578
20210712,1404,28295,28295,28285,28290,6798
20210712,1405,28295,28300,28285,28295,8213
20210712,1406,28295,28295,28290,28295,8749
20210712,1407,28295,28310,28295,28310,24190
20210712,1408,28315,28315,28300,28305,10811
20210712,1409,28300,28305,28295,28295,11367
20210712,1410,28295,28300,28295,28300,1800
20210712,1411,28305,28315,28305,28315,16307
20210712,1412,28315,28325,28315,28320,20475
20210712,1413,28325,28325,28315,28315,39118
20210712,1414,28320,28325,28315,28315,9388
20210712,1415,28320,28320,28315,28320,5364
20210712,1416,28320,28325,28320,28325,8237
20210712,1417,28330,28330,28320,28320,8673
20210712,1418,28320,28325,28315,28320,3648
20210712,1419,28320,28325,28315,28320,9295
20210712,1420,28320,28335,28320,28330,61440
20210712,1421,28325,28345,28325,28335,27040
20210712,1422,28340,28340,28325,28330,19786
20210712,1423,28330,28335,28325,28330,3073
20210712,1424,28330,28335,28325,28325,9261
20210712,1425,28325,28330,28320,28320,7824
20210712,1426,28325,28325,28315,28320,15701
20210712,1427,28315,28320,28310,28315,37238
20210712,1428,28320,28320,28300,28310,12116
20210712,1429,28305,28305,28295,28300,5773
20210712,1430,28310,28310,28300,28310,14158
20210712,1431,28315,28315,28310,28315,3805
20210712,1432,28315,28320,28305,28305,5605
20210712,1433,28305,28310,28300,28305,11962
20210712,1434,28305,28310,28300,28305,1480
20210712,1435,28305,28315,28305,28310,15555
20210712,1436,28315,28315,28315,28315,4530
20210712,1437,28310,28320,28305,28315,21447
20210712,1438,28315,28315,28310,28315,7275
20210712,1439,28310,28315,28305,28305,7165
20210712,1440,28300,28305,28295,28295,25370
20210712,1441,28295,28295,28280,28280,25371
20210712,1442,28280,28285,28255,28255,42653
20210712,1443,28265,28265,28245,28255,25209
20210712,1444,28260,28265,28255,28265,8185
20210712,1445,28265,28265,28240,28245,70658
20210712,1446,28245,28280,28240,28280,34877
20210712,1447,28270,28280,28265,28270,7173
20210712,1448,28270,28285,28270,28280,15280
20210712,1449,28285,28290,28275,28280,4567
20210712,1450,28275,28280,28270,28275,2666
20210712,1451,28280,28285,28265,28265,16752
20210712,1452,28265,28265,28260,28265,425
20210712,1453,28270,28280,28270,28275,1189
20210712,1454,28275,28280,28275,28280,5985
20210712,1455,28280,28280,28270,28275,8079
20210712,1456,28280,28285,28280,28280,17718
20210712,1457,28275,28280,28270,28275,1794
20210712,1458,28280,28280,28265,28270,8269
20210712,1459,28270,28270,28260,28260,1171
20210712,1500,28265,28265,28255,28255,11085
20210712,1501,28265,28265,28260,28260,1560
20210712,1502,28260,28275,28260,28275,16927
20210712,1503,28275,28275,28265,28270,3540
20210712,1504,28270,28275,28265,28270,1354
20210712,1505,28270,28275,28265,28270,3534
20210712,1506,28270,28270,28260,28260,4938
20210712,1507,28260,28265,28255,28255,18337
20210712,1508,28255,28260,28255,28255,245
20210712,1509,28260,28260,28255,28255,3042
20210712,1510,28255,28260,28250,28255,6396
20210712,1511,28255,28260,28250,28255,5705
20210712,1512,28255,28260,28250,28260,9779
20210712,1513,28260,28265,28255,28260,12595
20210712,1514,28265,28270,28255,28260,10864
20210712,1515,28265,28275,28260,28275,14609
20210712,1516,28265,28270,28260,28265,11227
20210712,1517,28270,28270,28255,28260,15495
20210712,1518,28260,28265,28255,28260,13503
20210712,1519,28265,28280,28265,28275,35223
20210712,1520,28265,28280,28265,28275,25876
20210712,1530,28290,28290,28290,28290,126525