날짜,시간,시가,고가,저가,종가,거래량
20210701,0901,29280,29285,29225,29235,200554
20210701,0902,29235,29235,29170,29175,126280
20210701,0903,29175,29190,29150,29175,118591
20210701,0904,29170,29180,29150,29155,90259
20210701,0905,29155,29155,29115,29120,123285
20210701,0906,29115,29125,29105,29115,52919
20210701,0907,29120,29145,29115,29135,36085
20210701,0908,29135,29140,29080,29090,137019
20210701,0909,29085,29105,29070,29070,114727
20210701,0910,29065,29090,29045,29055,123157
20210701,0911,29050,29070,29025,29070,94566
20210701,0912,29065,29080,29050,29070,43190
20210701,0913,29065,29095,29065,29090,46324
20210701,0914,29090,29105,29085,29105,39918
20210701,0915,29100,29110,29080,29085,56898
20210701,0916,29090,29100,29085,29100,68367
20210701,0917,29100,29100,29065,29070,58734
20210701,0918,29070,29090,29055,29090,25877
20210701,0919,29085,29085,29055,29060,54784
20210701,0920,29060,29085,29060,29085,68609
20210701,0921,29090,29090,29070,29085,16306
20210701,0922,29090,29110,29090,29105,41183
20210701,0923,29110,29115,29090,29100,53716
20210701,0924,29105,29110,29075,29080,49682
20210701,0925,29075,29080,29050,29055,63985
20210701,0926,29060,29095,29055,29085,47864
20210701,0927,29080,29085,29065,29075,28102
20210701,0928,29070,29080,29055,29080,42192
20210701,0929,29080,29090,29070,29085,54540
20210701,0930,29090,29095,29075,29085,12718
20210701,0931,29085,29095,29070,29075,35973
20210701,0932,29085,29090,29070,29070,20354
20210701,0933,29070,29070,29055,29070,90182
20210701,0934,29065,29070,29050,29065,49346
20210701,0935,29065,29075,29060,29070,34010
20210701,0936,29070,29075,29055,29070,13380
20210701,0937,29065,29065,29040,29045,90368
20210701,0938,29045,29060,29040,29055,24659
20210701,0939,29055,29065,29040,29050,66656
20210701,0940,29045,29050,29035,29035,50658
20210701,0941,29040,29040,28990,29000,301912
20210701,0942,29000,29020,28995,29010,32467
20210701,0943,29010,29020,29005,29015,27757
20210701,0944,29015,29030,29010,29015,17809
20210701,0945,29015,29020,29010,29015,74558
20210701,0946,29015,29020,29010,29020,2869
20210701,0947,29015,29015,28995,29005,74700
20210701,0948,29005,29005,28980,28995,91646
20210701,0949,28995,29010,28975,28980,91765
20210701,0950,28975,29000,28970,28990,69669
20210701,0951,28995,28995,28970,28980,41237
20210701,0952,28980,29000,28980,28990,85154
20210701,0953,28995,28995,28980,28980,26627
20210701,0954,28980,28985,28970,28970,24270
20210701,0955,28970,28975,28950,28955,111094
20210701,0956,28955,28955,28940,28940,104200
20210701,0957,28940,28945,28905,28905,170727
20210701,0958,28910,28930,28905,28925,49335
20210701,0959,28925,28935,28920,28930,50762
20210701,1000,28925,28930,28915,28925,53703
20210701,1001,28925,28940,28920,28935,48785
20210701,1002,28940,28940,28920,28935,95166
20210701,1003,28940,28950,28935,28945,78129
20210701,1004,28950,28955,28940,28945,54559
20210701,1005,28940,28940,28915,28920,56883
20210701,1006,28920,28920,28910,28915,32975
20210701,1007,28910,28920,28905,28920,43246
20210701,1008,28915,28940,28910,28940,28503
20210701,1009,28940,28940,28920,28930,41475
20210701,1010,28925,28930,28920,28920,33016
20210701,1011,28920,28920,28900,28915,73857
20210701,1012,28910,28945,28910,28940,54712
20210701,1013,28940,28945,28935,28945,45319
20210701,1014,28945,28950,28935,28950,17130
20210701,1015,28945,28950,28940,28950,13379
20210701,1016,28945,28950,28925,28940,79935
20210701,1017,28935,28945,28925,28930,54319
20210701,1018,28930,28940,28925,28940,12263
20210701,1019,28940,28955,28935,28955,44502
20210701,1020,28955,28965,28950,28960,31882
20210701,1021,28960,28960,28950,28955,35230
20210701,1022,28960,28970,28955,28970,32790
20210701,1023,28965,28975,28960,28965,104278
20210701,1024,28970,28985,28965,28980,53354
20210701,1025,28980,28995,28980,28995,24186
20210701,1026,28990,28995,28975,28980,34853
20210701,1027,28980,28985,28965,28970,15824
20210701,1028,28970,28990,28970,28985,31403
20210701,1029,28985,28990,28975,28980,38299
20210701,1030,28980,28985,28970,28985,11985
20210701,1031,28990,29000,28985,28995,19226
20210701,1032,29000,29000,28970,28980,31290
20210701,1033,28980,28980,28960,28960,44515
20210701,1034,28960,28970,28950,28960,17391
20210701,1035,28960,28965,28955,28960,19037
20210701,1036,28960,28970,28955,28965,9828
20210701,1037,28965,28970,28965,28965,14852
20210701,1038,28970,28985,28965,28980,11476
20210701,1039,28975,28975,28945,28950,63079
20210701,1040,28945,28955,28940,28950,38290
20210701,1041,28950,28960,28945,28960,47918
20210701,1042,28960,28960,28950,28955,19280
20210701,1043,28950,28955,28945,28945,11664
20210701,1044,28945,28950,28935,28940,14662
20210701,1045,28940,28940,28920,28925,50471
20210701,1046,28930,28945,28925,28940,25552
20210701,1047,28940,28945,28930,28935,14231
20210701,1048,28935,28940,28925,28930,12442
20210701,1049,28935,28940,28930,28940,7050
20210701,1050,28940,28940,28910,28920,54650
20210701,1051,28920,28935,28915,28935,16798
20210701,1052,28935,28935,28925,28935,18234
20210701,1053,28930,28935,28925,28930,21525
20210701,1054,28930,28935,28925,28930,6193
20210701,1055,28930,28935,28930,28935,18718
20210701,1056,28935,28940,28930,28940,20720
20210701,1057,28940,28950,28940,28945,12380
20210701,1058,28945,28950,28940,28950,10238
20210701,1059,28950,28960,28945,28950,21345
20210701,1100,28945,28950,28940,28945,10905
20210701,1101,28950,28950,28935,28935,21131
20210701,1102,28940,28940,28935,28935,7605
20210701,1103,28935,28935,28915,28920,37369
20210701,1104,28915,28925,28915,28925,39194
20210701,1105,28930,28930,28920,28930,1758
20210701,1106,28930,28930,28920,28925,1190
20210701,1107,28925,28930,28920,28925,6630
20210701,1108,28920,28930,28920,28930,9851
20210701,1109,28930,28935,28925,28930,1558
20210701,1110,28930,28945,28925,28945,18222
20210701,1111,28945,28950,28940,28950,14329
20210701,1112,28950,28975,28950,28975,23147
20210701,1113,28970,28985,28970,28980,23970
20210701,1114,28980,28985,28975,28985,14791
20210701,1115,28980,28985,28970,28975,11499
20210701,1116,28975,28985,28975,28985,35136
20210701,1117,28985,28995,28975,28975,20226
20210701,1118,28980,28995,28980,28985,9786
20210701,1119,28985,28995,28985,28990,11804
20210701,1120,28995,28995,28985,28990,8702
20210701,1121,28990,28995,28985,28990,8448
20210701,1122,28985,28990,28980,28985,32690
20210701,1123,28985,28990,28980,28985,4627
20210701,1124,28980,28985,28975,28985,31093
20210701,1125,28990,28995,28985,28995,14189
20210701,1126,28990,29010,28990,29000,68671
20210701,1127,29000,29000,28990,28990,7572
20210701,1128,28990,29000,28990,29000,6625
20210701,1129,28995,29005,28990,29000,12390
20210701,1130,29000,29000,28990,28995,7066
20210701,1131,29000,29000,28995,29000,12982
20210701,1132,29000,29000,28990,28990,24719
20210701,1133,28990,28990,28975,28980,16067
20210701,1134,28985,28990,28980,28985,8523
20210701,1135,28985,28985,28980,28985,6297
20210701,1136,28985,29000,28985,28995,39210
20210701,1137,28995,29000,28990,28995,12460
20210701,1138,29000,29005,29000,29000,7419
20210701,1139,29005,29010,29000,29005,23704
20210701,1140,29010,29025,29005,29020,32824
20210701,1141,29025,29045,29020,29035,99380
20210701,1142,29040,29045,29035,29045,17981
20210701,1143,29045,29060,29040,29055,73205
20210701,1144,29055,29080,29045,29080,90175
20210701,1145,29080,29085,29070,29075,61879
20210701,1146,29085,29085,29060,29060,28975
20210701,1147,29060,29070,29060,29065,26972
20210701,1148,29065,29070,29045,29050,21515
20210701,1149,29045,29055,29040,29040,8605
20210701,1150,29045,29045,29035,29040,14447
20210701,1151,29040,29045,29035,29040,4721
20210701,1152,29040,29045,29035,29035,10330
20210701,1153,29035,29045,29030,29045,5467
20210701,1154,29040,29050,29035,29040,4397
20210701,1155,29040,29040,29025,29025,13431
20210701,1156,29030,29030,29020,29020,10688
20210701,1157,29020,29025,29020,29025,7726
20210701,1158,29020,29025,29015,29020,20346
20210701,1159,29020,29030,29015,29020,2680
20210701,1200,29020,29020,29000,29000,39387
20210701,1201,29000,29000,28985,28985,24779
20210701,1202,28990,28995,28985,28990,3051
20210701,1203,28990,28990,28955,28955,64007
20210701,1204,28965,28965,28930,28945,74780
20210701,1205,28945,28955,28940,28950,22993
20210701,1206,28945,28955,28940,28955,19132
20210701,1207,28950,28955,28945,28945,22304
20210701,1208,28940,28945,28915,28915,107733
20210701,1209,28915,28920,28905,28915,59344
20210701,1210,28915,28915,28890,28895,225198
20210701,1211,28895,28895,28860,28870,139469
20210701,1212,28870,28875,28855,28870,54991
20210701,1213,28870,28895,28865,28885,33568
20210701,1214,28885,28895,28880,28890,34613
20210701,1215,28885,28895,28870,28880,29197
20210701,1216,28880,28885,28870,28880,28541
20210701,1217,28880,28895,28875,28895,33613
20210701,1218,28895,28900,28890,28890,20754
20210701,1219,28895,28900,28885,28895,11428
20210701,1220,28890,28910,28890,28905,11489
20210701,1221,28910,28910,28880,28885,25270
20210701,1222,28885,28890,28880,28890,7154
20210701,1223,28885,28900,28880,28900,38321
20210701,1224,28900,28900,28890,28895,13780
20210701,1225,28900,28900,28890,28895,7558
20210701,1226,28895,28915,28885,28915,27108
20210701,1227,28915,28915,28895,28900,14571
20210701,1228,28900,28905,28895,28895,10593
20210701,1229,28900,28900,28890,28890,18694
20210701,1230,28890,28895,28885,28895,8312
20210701,1231,28890,28895,28880,28890,36706
20210701,1232,28885,28900,28885,28895,17991
20210701,1233,28895,28905,28895,28905,8716
20210701,1234,28905,28905,28890,28890,26330
20210701,1235,28895,28895,28875,28875,38950
20210701,1236,28875,28885,28870,28870,20100
20210701,1237,28875,28880,28855,28865,70830
20210701,1238,28860,28865,28840,28855,152739
20210701,1239,28855,28855,28845,28845,29992
20210701,1240,28855,28870,28850,28870,23776
20210701,1241,28870,28875,28860,28870,11835
20210701,1242,28865,28870,28860,28865,14858
20210701,1243,28865,28875,28865,28875,12590
20210701,1244,28875,28885,28870,28880,10679
20210701,1245,28880,28880,28870,28875,12734
20210701,1246,28875,28880,28870,28880,5805
20210701,1247,28875,28875,28870,28870,4472
20210701,1248,28865,28880,28865,28875,15984
20210701,1249,28875,28880,28865,28865,35288
20210701,1250,28870,28870,28855,28865,19464
20210701,1251,28870,28870,28850,28860,66948
20210701,1252,28860,28860,28850,28855,38190
20210701,1253,28855,28870,28855,28870,3703
20210701,1254,28870,28880,28865,28880,13784
20210701,1255,28875,28885,28875,28885,33756
20210701,1256,28885,28885,28875,28880,24273
20210701,1257,28880,28880,28875,28880,6982
20210701,1258,28885,28890,28885,28885,5221
20210701,1259,28885,28895,28880,28880,24189
20210701,1300,28880,28880,28875,28880,4484
20210701,1301,28880,28880,28870,28880,9792
20210701,1302,28880,28885,28870,28875,33384
20210701,1303,28875,28880,28875,28880,6730
20210701,1304,28880,28885,28870,28875,8574
20210701,1305,28875,28885,28875,28880,13983
20210701,1306,28880,28885,28875,28875,16197
20210701,1307,28880,28885,28875,28885,4368
20210701,1308,28885,28905,28885,28900,62747
20210701,1309,28900,28905,28900,28905,11857
20210701,1310,28905,28915,28900,28915,34394
20210701,1311,28915,28915,28905,28910,16961
20210701,1312,28910,28915,28900,28905,9358
20210701,1313,28910,28910,28895,28895,36875
20210701,1314,28895,28900,28895,28895,1431
20210701,1315,28895,28905,28895,28900,22457
20210701,1316,28900,28905,28900,28900,7026
20210701,1317,28905,28905,28895,28900,8826
20210701,1318,28900,28905,28895,28905,9766
20210701,1319,28910,28915,28905,28905,5958
20210701,1320,28905,28915,28905,28915,13660
20210701,1321,28915,28915,28900,28900,23461
20210701,1322,28895,28900,28895,28895,17124
20210701,1323,28890,28890,28885,28890,10309
20210701,1324,28895,28915,28895,28915,7212
20210701,1325,28915,28925,28910,28925,16329
20210701,1326,28925,28925,28920,28920,4247
20210701,1327,28925,28950,28925,28940,111438
20210701,1328,28945,28955,28935,28950,17788
20210701,1329,28955,28955,28945,28950,12475
20210701,1330,28945,28955,28945,28945,19050
20210701,1331,28940,28945,28920,28925,42121
20210701,1332,28925,28925,28910,28915,68963
20210701,1333,28915,28915,28880,28890,47807
20210701,1334,28890,28900,28890,28900,15465
20210701,1335,28895,28910,28890,28905,9600
20210701,1336,28900,28915,28900,28915,7485
20210701,1337,28915,28915,28900,28915,6697
20210701,1338,28920,28920,28915,28915,7096
20210701,1339,28920,28930,28920,28925,8257
20210701,1340,28925,28930,28920,28925,5121
20210701,1341,28920,28940,28920,28930,19248
20210701,1342,28930,28935,28920,28920,3479
20210701,1343,28915,28920,28915,28920,1752
20210701,1344,28920,28920,28915,28920,753
20210701,1345,28920,28920,28910,28910,4563
20210701,1346,28905,28915,28895,28895,17577
20210701,1347,28900,28905,28885,28890,27015
20210701,1348,28890,28895,28880,28895,21771
20210701,1349,28895,28900,28885,28900,6838
20210701,1350,28900,28905,28895,28900,11247
20210701,1351,28900,28905,28895,28900,3516
20210701,1352,28900,28915,28900,28915,6620
20210701,1353,28910,28910,28895,28895,25759
20210701,1354,28890,28905,28885,28900,6411
20210701,1355,28905,28910,28900,28905,1281
20210701,1356,28905,28905,28890,28895,8464
20210701,1357,28895,28895,28890,28895,5886
20210701,1358,28895,28895,28875,28880,77450
20210701,1359,28875,28885,28870,28880,50860
20210701,1400,28880,28885,28870,28880,33495
20210701,1401,28885,28905,28880,28905,57520
20210701,1402,28905,28905,28895,28905,9223
20210701,1403,28900,28915,28900,28910,35102
20210701,1404,28915,28920,28915,28920,31658
20210701,1405,28925,28930,28920,28930,18638
20210701,1406,28930,28940,28925,28935,14585
20210701,1407,28930,28935,28925,28925,8208
20210701,1408,28925,28925,28915,28915,7848
20210701,1409,28915,28920,28910,28910,85968
20210701,1410,28915,28925,28915,28925,1527
20210701,1411,28920,28920,28910,28915,17838
20210701,1412,28905,28910,28890,28895,33418
20210701,1413,28905,28910,28895,28910,23094
20210701,1414,28905,28920,28905,28920,7213
20210701,1415,28920,28925,28910,28910,8751
20210701,1416,28905,28915,28900,28905,25566
20210701,1417,28905,28910,28905,28910,500
20210701,1418,28910,28915,28900,28905,18737
20210701,1419,28905,28905,28895,28900,10684
20210701,1420,28900,28900,28890,28900,5237
20210701,1421,28900,28905,28885,28890,24922
20210701,1422,28890,28900,28885,28900,6715
20210701,1423,28895,28910,28895,28910,4142
20210701,1424,28910,28910,28895,28905,30308
20210701,1425,28905,28915,28905,28910,6609
20210701,1426,28910,28920,28905,28920,9362
20210701,1427,28920,28925,28920,28920,25141
20210701,1428,28920,28920,28905,28920,8154
20210701,1429,28915,28925,28915,28915,77715
20210701,1430,28915,28925,28910,28915,9807
20210701,1431,28915,28915,28910,28915,6577
20210701,1432,28920,28925,28915,28925,64161
20210701,1433,28920,28925,28915,28925,28905
20210701,1434,28925,28935,28920,28925,18401
20210701,1435,28920,28920,28910,28915,20291
20210701,1436,28920,28920,28910,28910,13177
20210701,1437,28905,28905,28895,28900,19847
20210701,1438,28900,28915,28900,28915,4107
20210701,1439,28915,28920,28905,28910,3741
20210701,1440,28910,28920,28910,28910,2547
20210701,1441,28915,28915,28910,28910,360
20210701,1442,28910,28920,28910,28920,37747
20210701,1443,28920,28940,28915,28935,38819
20210701,1444,28940,28945,28930,28930,31998
20210701,1445,28935,28935,28925,28925,6663
20210701,1446,28925,28930,28920,28930,7458
20210701,1447,28930,28930,28915,28920,3253
20210701,1448,28920,28920,28915,28915,3689
20210701,1449,28920,28920,28910,28915,14753
20210701,1450,28920,28930,28915,28930,1647
20210701,1451,28925,28930,28920,28920,7066
20210701,1452,28920,28925,28915,28920,3012
20210701,1453,28920,28920,28915,28920,7592
20210701,1454,28920,28935,28920,28935,6400
20210701,1455,28930,28935,28915,28920,2451
20210701,1456,28920,28925,28920,28925,534
20210701,1457,28920,28930,28920,28925,3786
20210701,1458,28920,28925,28915,28925,1747
20210701,1459,28925,28940,28925,28930,12634
20210701,1500,28930,28935,28930,28930,7093
20210701,1501,28935,28945,28930,28945,37097
20210701,1502,28940,28950,28935,28935,14552
20210701,1503,28930,28940,28930,28940,5719
20210701,1504,28935,28940,28925,28935,18607
20210701,1505,28935,28935,28915,28915,10070
20210701,1506,28920,28925,28920,28925,5736
20210701,1507,28920,28925,28915,28915,13047
20210701,1508,28915,28920,28910,28915,2844
20210701,1509,28915,28920,28910,28915,4405
20210701,1510,28910,28915,28905,28915,28603
20210701,1511,28905,28920,28905,28915,10478
20210701,1512,28915,28915,28910,28915,3238
20210701,1513,28910,28915,28905,28910,14237
20210701,1514,28915,28915,28895,28895,57086
20210701,1515,28900,28910,28895,28910,16976
20210701,1516,28910,28915,28900,28900,51469
20210701,1517,28905,28910,28895,28895,43874
20210701,1518,28905,28915,28900,28910,44224
20210701,1519,28915,28915,28905,28910,14527
20210701,1520,28910,28915,28905,28910,13763
20210701,1530,28925,28925,28925,28925,225336