날짜,시간,시가,고가,저가,종가,거래량
20210705,0901,29065,29100,29065,29065,358502
20210705,0902,29075,29080,29010,29020,166793
20210705,0903,29025,29060,29000,29050,118672
20210705,0904,29055,29060,29035,29040,39342
20210705,0905,29035,29045,29020,29030,35645
20210705,0906,29030,29045,29020,29025,66878
20210705,0907,29030,29030,29000,29005,40931
20210705,0908,29005,29030,29005,29020,48568
20210705,0909,29015,29095,29010,29085,166623
20210705,0910,29085,29125,29085,29120,172824
20210705,0911,29120,29145,29095,29100,142968
20210705,0912,29100,29105,29055,29060,62067
20210705,0913,29055,29065,29030,29060,116133
20210705,0914,29060,29100,29050,29085,69067
20210705,0915,29080,29095,29075,29080,44173
20210705,0916,29085,29110,29085,29100,97623
20210705,0917,29100,29130,29095,29125,91408
20210705,0918,29125,29130,29100,29105,53868
20210705,0919,29105,29110,29090,29105,23164
20210705,0920,29100,29110,29085,29110,48822
20210705,0921,29105,29125,29095,29115,32718
20210705,0922,29110,29125,29110,29115,36365
20210705,0923,29115,29130,29115,29125,54392
20210705,0924,29125,29190,29120,29175,444842
20210705,0925,29180,29210,29180,29185,252318
20210705,0926,29180,29205,29180,29200,94193
20210705,0927,29205,29220,29200,29210,104190
20210705,0928,29210,29220,29185,29190,43512
20210705,0929,29195,29200,29175,29185,61685
20210705,0930,29190,29195,29180,29180,28408
20210705,0931,29185,29205,29185,29205,66182
20210705,0932,29205,29210,29185,29205,38098
20210705,0933,29200,29210,29185,29190,36699
20210705,0934,29190,29210,29180,29185,35035
20210705,0935,29185,29190,29180,29185,28287
20210705,0936,29180,29190,29175,29180,58825
20210705,0937,29180,29200,29175,29195,34629
20210705,0938,29195,29220,29190,29210,88664
20210705,0939,29215,29225,29190,29195,144944
20210705,0940,29195,29210,29190,29195,61641
20210705,0941,29195,29205,29180,29180,29710
20210705,0942,29180,29185,29170,29180,40467
20210705,0943,29180,29180,29160,29180,62043
20210705,0944,29180,29185,29165,29185,35578
20210705,0945,29185,29195,29180,29185,36632
20210705,0946,29195,29205,29185,29190,51019
20210705,0947,29195,29205,29190,29205,18631
20210705,0948,29205,29215,29200,29205,40426
20210705,0949,29205,29225,29185,29185,115132
20210705,0950,29190,29200,29185,29200,28056
20210705,0951,29200,29205,29195,29200,15648
20210705,0952,29200,29205,29190,29195,17950
20210705,0953,29200,29200,29190,29190,10859
20210705,0954,29195,29195,29185,29185,10088
20210705,0955,29185,29190,29180,29185,12725
20210705,0956,29180,29200,29175,29190,55066
20210705,0957,29190,29190,29170,29175,40712
20210705,0958,29170,29170,29140,29145,87667
20210705,0959,29145,29145,29100,29140,59684
20210705,1000,29140,29145,29125,29140,24783
20210705,1001,29140,29175,29135,29165,51532
20210705,1002,29165,29180,29155,29175,23741
20210705,1003,29175,29200,29175,29185,50848
20210705,1004,29190,29195,29185,29190,18341
20210705,1005,29190,29220,29190,29205,164539
20210705,1006,29205,29215,29200,29210,8617
20210705,1007,29210,29215,29200,29205,4872
20210705,1008,29205,29215,29205,29210,15997
20210705,1009,29210,29260,29210,29255,290585
20210705,1010,29255,29275,29235,29250,132150
20210705,1011,29250,29255,29230,29240,177648
20210705,1012,29240,29255,29240,29245,14564
20210705,1013,29245,29255,29240,29255,22633
20210705,1014,29255,29260,29245,29250,24898
20210705,1015,29250,29250,29235,29235,31329
20210705,1016,29235,29245,29225,29230,18872
20210705,1017,29225,29230,29205,29205,27339
20210705,1018,29210,29225,29205,29215,32660
20210705,1019,29215,29220,29205,29205,13930
20210705,1020,29205,29215,29205,29205,16114
20210705,1021,29200,29215,29200,29210,22700
20210705,1022,29215,29230,29210,29215,18889
20210705,1023,29215,29230,29210,29230,40936
20210705,1024,29225,29235,29220,29220,10782
20210705,1025,29225,29230,29220,29220,4692
20210705,1026,29225,29225,29210,29215,3132
20210705,1027,29220,29220,29210,29220,2525
20210705,1028,29225,29230,29220,29220,36486
20210705,1029,29225,29230,29215,29230,4094
20210705,1030,29230,29240,29230,29230,17472
20210705,1031,29235,29235,29230,29230,24284
20210705,1032,29225,29230,29210,29220,21805
20210705,1033,29225,29235,29220,29230,13690
20210705,1034,29225,29240,29225,29235,9540
20210705,1035,29235,29250,29230,29235,58546
20210705,1036,29235,29250,29230,29235,20237
20210705,1037,29235,29240,29215,29225,15109
20210705,1038,29225,29235,29220,29230,7012
20210705,1039,29230,29240,29230,29235,7017
20210705,1040,29235,29245,29235,29240,10063
20210705,1041,29245,29250,29240,29245,3214
20210705,1042,29245,29245,29230,29235,17596
20210705,1043,29230,29235,29225,29225,12002
20210705,1044,29225,29225,29210,29210,27210
20210705,1045,29210,29220,29210,29215,16428
20210705,1046,29215,29220,29195,29195,51028
20210705,1047,29200,29215,29190,29210,59540
20210705,1048,29210,29225,29210,29220,26222
20210705,1049,29220,29225,29215,29220,5388
20210705,1050,29215,29220,29210,29215,3319
20210705,1051,29215,29220,29210,29210,9123
20210705,1052,29210,29215,29205,29215,5155
20210705,1053,29210,29215,29205,29210,2699
20210705,1054,29210,29210,29195,29205,13859
20210705,1055,29205,29210,29200,29205,6940
20210705,1056,29205,29210,29200,29200,2529
20210705,1057,29200,29210,29190,29200,16695
20210705,1058,29200,29200,29170,29190,39120
20210705,1059,29200,29215,29195,29215,52005
20210705,1100,29215,29235,29215,29225,83179
20210705,1101,29220,29230,29220,29225,8373
20210705,1102,29225,29230,29205,29215,8292
20210705,1103,29215,29215,29200,29210,7440
20210705,1104,29210,29210,29200,29205,14366
20210705,1105,29205,29215,29205,29210,5746
20210705,1106,29210,29230,29210,29220,18396
20210705,1107,29220,29230,29215,29220,10605
20210705,1108,29215,29225,29215,29215,12190
20210705,1109,29215,29220,29205,29210,17709
20210705,1110,29215,29220,29215,29220,12348
20210705,1111,29220,29230,29220,29225,5606
20210705,1112,29230,29245,29225,29230,44717
20210705,1113,29225,29240,29225,29240,8670
20210705,1114,29240,29250,29240,29240,27782
20210705,1115,29245,29260,29245,29245,157321
20210705,1116,29245,29255,29245,29250,34755
20210705,1117,29250,29255,29245,29250,29382
20210705,1118,29250,29260,29250,29255,16546
20210705,1119,29250,29250,29240,29250,11126
20210705,1120,29245,29250,29230,29235,4429
20210705,1121,29230,29235,29230,29235,3295
20210705,1122,29240,29245,29235,29235,20269
20210705,1123,29230,29245,29230,29245,3689
20210705,1124,29245,29250,29240,29240,41942
20210705,1125,29240,29245,29240,29240,27202
20210705,1126,29240,29245,29235,29240,2002
20210705,1127,29240,29240,29235,29235,5780
20210705,1128,29240,29240,29230,29235,3981
20210705,1129,29240,29240,29235,29235,7419
20210705,1130,29240,29255,29235,29245,20521
20210705,1131,29250,29255,29235,29240,10258
20210705,1132,29235,29240,29230,29230,6858
20210705,1133,29235,29235,29225,29230,16227
20210705,1134,29230,29240,29230,29235,6566
20210705,1135,29235,29240,29235,29240,4382
20210705,1136,29235,29240,29235,29240,6146
20210705,1137,29240,29240,29230,29235,3328
20210705,1138,29230,29235,29220,29225,24972
20210705,1139,29225,29230,29220,29220,3697
20210705,1140,29220,29230,29220,29225,2443
20210705,1141,29225,29235,29225,29235,38334
20210705,1142,29235,29235,29230,29235,1199
20210705,1143,29230,29235,29220,29220,19762
20210705,1144,29225,29225,29215,29220,20745
20210705,1145,29215,29225,29210,29220,9719
20210705,1146,29215,29225,29215,29220,2842
20210705,1147,29225,29225,29220,29220,7181
20210705,1148,29220,29225,29205,29205,11070
20210705,1149,29210,29210,29205,29210,12785
20210705,1150,29210,29210,29205,29210,59639
20210705,1151,29210,29210,29195,29200,25168
20210705,1152,29205,29220,29205,29215,5129
20210705,1153,29220,29225,29210,29220,11328
20210705,1154,29220,29220,29210,29210,7815
20210705,1155,29215,29215,29205,29205,2312
20210705,1156,29210,29210,29190,29190,9685
20210705,1157,29195,29195,29180,29190,20744
20210705,1158,29190,29190,29180,29185,22701
20210705,1159,29185,29190,29180,29185,5176
20210705,1200,29185,29190,29180,29190,3152
20210705,1201,29190,29200,29185,29200,6210
20210705,1202,29200,29205,29195,29200,11215
20210705,1203,29205,29210,29200,29200,8265
20210705,1204,29205,29205,29200,29205,1362
20210705,1205,29200,29205,29195,29200,2282
20210705,1206,29205,29210,29200,29205,2203
20210705,1207,29205,29220,29205,29215,15022
20210705,1208,29215,29215,29210,29210,7042
20210705,1209,29215,29215,29215,29215,2769
20210705,1210,29215,29220,29210,29210,1134
20210705,1211,29210,29220,29210,29215,10389
20210705,1212,29215,29215,29210,29210,5548
20210705,1213,29210,29210,29205,29205,843
20210705,1214,29205,29210,29205,29210,330
20210705,1215,29205,29210,29205,29210,10980
20210705,1216,29210,29210,29205,29210,944
20210705,1217,29210,29210,29205,29210,232
20210705,1218,29210,29210,29205,29210,9159
20210705,1219,29210,29220,29210,29220,16363
20210705,1220,29220,29220,29210,29215,767
20210705,1221,29210,29220,29210,29215,296
20210705,1222,29215,29215,29205,29205,4212
20210705,1223,29210,29215,29205,29210,7409
20210705,1224,29210,29210,29200,29205,14863
20210705,1225,29200,29205,29185,29195,22744
20210705,1226,29195,29195,29185,29190,10942
20210705,1227,29195,29195,29185,29190,21491
20210705,1228,29195,29205,29190,29205,3505
20210705,1229,29205,29205,29200,29200,1618
20210705,1230,29200,29210,29200,29200,4003
20210705,1231,29205,29205,29195,29200,1210
20210705,1232,29200,29205,29195,29200,18639
20210705,1233,29190,29200,29190,29195,2959
20210705,1234,29190,29195,29175,29175,53028
20210705,1235,29180,29180,29175,29180,8028
20210705,1236,29180,29185,29180,29185,6311
20210705,1237,29185,29195,29185,29190,4282
20210705,1238,29190,29190,29185,29185,1514
20210705,1239,29185,29190,29185,29190,3260
20210705,1240,29190,29190,29185,29185,6575
20210705,1241,29190,29190,29175,29185,8826
20210705,1242,29180,29185,29180,29185,2305
20210705,1243,29185,29190,29185,29190,1573
20210705,1244,29190,29190,29190,29190,2415
20210705,1245,29190,29195,29190,29190,5304
20210705,1246,29190,29195,29185,29190,429
20210705,1247,29185,29190,29185,29185,10158
20210705,1248,29185,29190,29185,29185,695
20210705,1249,29185,29190,29180,29180,1137
20210705,1250,29185,29185,29180,29180,894
20210705,1251,29180,29180,29170,29170,38311
20210705,1252,29175,29185,29170,29180,2572
20210705,1253,29185,29195,29185,29195,18515
20210705,1254,29195,29200,29190,29190,56373
20210705,1255,29190,29190,29185,29190,2945
20210705,1256,29195,29195,29185,29195,6219
20210705,1257,29195,29200,29190,29195,4760
20210705,1258,29195,29200,29195,29195,239
20210705,1259,29195,29200,29195,29195,3598
20210705,1300,29195,29200,29195,29195,6
20210705,1301,29195,29210,29195,29210,38125
20210705,1302,29205,29210,29205,29205,3027
20210705,1303,29205,29210,29200,29200,3094
20210705,1304,29205,29205,29190,29190,12666
20210705,1305,29195,29195,29190,29190,742
20210705,1306,29195,29195,29190,29195,993
20210705,1307,29200,29200,29195,29200,11483
20210705,1308,29195,29200,29195,29195,6177
20210705,1309,29195,29195,29185,29190,17332
20210705,1310,29190,29195,29185,29195,1818
20210705,1311,29195,29200,29195,29195,77
20210705,1312,29195,29200,29195,29195,1503
20210705,1313,29195,29200,29195,29200,146
20210705,1314,29195,29200,29185,29190,41876
20210705,1315,29190,29195,29190,29195,2984
20210705,1316,29200,29200,29195,29195,1962
20210705,1317,29195,29200,29195,29200,10711
20210705,1318,29200,29205,29200,29200,35505
20210705,1319,29205,29215,29205,29210,14868
20210705,1320,29210,29210,29210,29210,1600
20210705,1321,29210,29215,29205,29210,6239
20210705,1322,29215,29215,29210,29215,29363
20210705,1323,29215,29215,29205,29205,3118
20210705,1324,29210,29210,29205,29205,1752
20210705,1325,29210,29215,29210,29215,8327
20210705,1326,29210,29225,29210,29220,40885
20210705,1327,29220,29225,29215,29215,2081
20210705,1328,29215,29220,29215,29215,1662
20210705,1329,29220,29225,29220,29220,15421
20210705,1330,29220,29225,29220,29220,745
20210705,1331,29225,29225,29215,29220,4839
20210705,1332,29215,29225,29215,29220,35527
20210705,1333,29225,29230,29220,29230,10727
20210705,1334,29230,29230,29220,29225,7216
20210705,1335,29225,29225,29215,29220,15503
20210705,1336,29220,29225,29215,29220,1947
20210705,1337,29225,29225,29215,29225,469
20210705,1338,29225,29225,29215,29220,6567
20210705,1339,29225,29225,29215,29220,1802
20210705,1340,29220,29230,29220,29225,11845
20210705,1341,29220,29225,29220,29225,1546
20210705,1342,29230,29230,29225,29225,2029
20210705,1343,29225,29230,29225,29225,22865
20210705,1344,29225,29230,29220,29225,4052
20210705,1345,29225,29230,29215,29215,8966
20210705,1346,29220,29225,29220,29220,4612
20210705,1347,29220,29225,29220,29220,1740
20210705,1348,29225,29225,29220,29225,1692
20210705,1349,29225,29225,29215,29225,20086
20210705,1350,29225,29230,29220,29230,42280
20210705,1351,29230,29235,29225,29225,944
20210705,1352,29225,29230,29215,29215,20150
20210705,1353,29220,29220,29215,29215,3039
20210705,1354,29215,29215,29210,29215,1066
20210705,1355,29215,29220,29215,29220,4835
20210705,1356,29220,29220,29215,29215,19330
20210705,1357,29215,29220,29210,29220,25894
20210705,1358,29215,29220,29215,29220,624
20210705,1359,29215,29225,29215,29225,2187
20210705,1400,29225,29225,29220,29220,11001
20210705,1401,29215,29225,29215,29220,1984
20210705,1402,29220,29220,29215,29215,2467
20210705,1403,29215,29220,29215,29220,47614
20210705,1404,29220,29220,29215,29215,48205
20210705,1405,29215,29215,29210,29210,6106
20210705,1406,29210,29220,29210,29215,6983
20210705,1407,29215,29215,29205,29205,11698
20210705,1408,29205,29215,29205,29215,11807
20210705,1409,29220,29220,29210,29220,34414
20210705,1410,29220,29220,29215,29215,17914
20210705,1411,29215,29225,29215,29220,1761
20210705,1412,29225,29225,29225,29225,25
20210705,1413,29220,29220,29215,29215,18575
20210705,1414,29220,29220,29215,29220,26451
20210705,1415,29215,29220,29215,29215,300
20210705,1416,29215,29220,29215,29215,9308
20210705,1417,29220,29220,29215,29220,610
20210705,1418,29220,29220,29210,29210,12211
20210705,1419,29215,29215,29205,29205,12142
20210705,1420,29205,29205,29200,29205,1348
20210705,1421,29205,29210,29200,29210,2355
20210705,1422,29205,29205,29200,29200,1618
20210705,1423,29210,29210,29200,29210,1897
20210705,1424,29200,29200,29190,29195,27476
20210705,1425,29195,29195,29185,29195,11991
20210705,1426,29190,29200,29190,29200,1974
20210705,1427,29200,29200,29190,29195,1012
20210705,1428,29195,29205,29190,29205,8180
20210705,1429,29200,29210,29200,29205,10208
20210705,1430,29200,29205,29200,29200,3646
20210705,1431,29200,29210,29200,29200,3185
20210705,1432,29200,29205,29195,29195,4190
20210705,1433,29195,29200,29195,29200,3335
20210705,1434,29200,29200,29195,29200,5117
20210705,1435,29195,29195,29185,29190,11843
20210705,1436,29185,29185,29180,29180,18705
20210705,1437,29180,29180,29115,29135,121939
20210705,1438,29135,29145,29130,29135,36775
20210705,1439,29130,29130,29115,29130,20040
20210705,1440,29125,29140,29115,29140,19005
20210705,1441,29135,29135,29120,29125,20275
20210705,1442,29125,29135,29120,29130,22319
20210705,1443,29130,29130,29100,29110,74642
20210705,1444,29105,29115,29075,29110,104969
20210705,1445,29110,29120,29105,29115,7599
20210705,1446,29115,29120,29105,29120,22483
20210705,1447,29115,29125,29110,29125,23439
20210705,1448,29130,29135,29115,29120,55565
20210705,1449,29120,29140,29120,29140,46169
20210705,1450,29140,29145,29130,29135,50279
20210705,1451,29135,29145,29135,29135,24063
20210705,1452,29135,29140,29125,29135,10966
20210705,1453,29130,29130,29120,29125,12526
20210705,1454,29120,29120,29110,29120,7997
20210705,1455,29120,29130,29120,29125,7243
20210705,1456,29125,29125,29120,29120,5666
20210705,1457,29120,29125,29120,29120,1805
20210705,1458,29120,29120,29115,29120,1357
20210705,1459,29115,29120,29110,29115,4326
20210705,1500,29115,29120,29110,29120,1975
20210705,1501,29120,29130,29115,29115,18025
20210705,1502,29125,29135,29120,29130,13143
20210705,1503,29125,29135,29125,29130,8186
20210705,1504,29130,29135,29125,29125,1567
20210705,1505,29130,29135,29115,29115,13213
20210705,1506,29120,29130,29115,29125,2844
20210705,1507,29125,29125,29120,29120,761
20210705,1508,29120,29125,29115,29120,9246
20210705,1509,29120,29120,29115,29115,9915
20210705,1510,29110,29125,29110,29120,26525
20210705,1511,29120,29125,29115,29125,16956
20210705,1512,29120,29130,29120,29125,8032
20210705,1513,29130,29130,29125,29125,460
20210705,1514,29130,29135,29125,29130,48057
20210705,1515,29135,29135,29125,29130,7013
20210705,1516,29130,29130,29125,29130,2231
20210705,1517,29130,29135,29125,29130,7761
20210705,1518,29135,29140,29130,29135,8405
20210705,1519,29140,29145,29135,29135,25755
20210705,1520,29135,29145,29135,29145,42688
20210705,1530,29135,29135,29135,29135,79558