날짜,시간,시가,고가,저가,종가,거래량
20210721,0901,28200,28210,28180,28180,394736
20210721,0902,28180,28180,28150,28150,164517
20210721,0903,28150,28155,28095,28120,192812
20210721,0904,28110,28150,28105,28130,119597
20210721,0905,28130,28135,28085,28085,128630
20210721,0906,28090,28105,28080,28080,92046
20210721,0907,28085,28095,28070,28090,95097
20210721,0908,28090,28090,28040,28065,134569
20210721,0909,28070,28080,28050,28075,70235
20210721,0910,28070,28070,28045,28060,66518
20210721,0911,28055,28090,28045,28080,87936
20210721,0912,28080,28080,28030,28040,87832
20210721,0913,28035,28040,28000,28020,120169
20210721,0914,28020,28040,28015,28040,45499
20210721,0915,28035,28060,28025,28050,60569
20210721,0916,28050,28075,28040,28055,69016
20210721,0917,28055,28065,28050,28060,37687
20210721,0918,28060,28090,28055,28080,74334
20210721,0919,28085,28100,28070,28070,89473
20210721,0920,28070,28070,28035,28035,60520
20210721,0921,28030,28050,28020,28040,30376
20210721,0922,28035,28050,28020,28040,21707
20210721,0923,28040,28070,28040,28055,42975
20210721,0924,28060,28065,28040,28055,18592
20210721,0925,28065,28075,28060,28070,60497
20210721,0926,28065,28065,28030,28040,42666
20210721,0927,28045,28050,28025,28030,54551
20210721,0928,28030,28030,28005,28020,96768
20210721,0929,28020,28030,28015,28025,25114
20210721,0930,28025,28025,27980,27985,120721
20210721,0931,27980,28025,27970,28025,90804
20210721,0932,28025,28040,28020,28030,69119
20210721,0933,28025,28030,27995,28010,243606
20210721,0934,28005,28025,27995,28020,51993
20210721,0935,28020,28020,27990,27990,51817
20210721,0936,27990,27995,27965,27970,69475
20210721,0937,27970,27970,27935,27935,120915
20210721,0938,27945,27965,27935,27965,58332
20210721,0939,27960,27970,27955,27970,16507
20210721,0940,27965,27980,27960,27960,79232
20210721,0941,27960,27965,27950,27965,34482
20210721,0942,27960,27965,27945,27960,38226
20210721,0943,27955,27985,27945,27980,31541
20210721,0944,27985,28015,27980,28005,191886
20210721,0945,28000,28005,27985,28000,52172
20210721,0946,28000,28000,27975,28000,55572
20210721,0947,28005,28020,27990,28015,56932
20210721,0948,28020,28020,27980,27980,70179
20210721,0949,27980,27985,27960,27965,39071
20210721,0950,27970,27970,27935,27935,137971
20210721,0951,27940,27945,27925,27935,183079
20210721,0952,27935,27955,27935,27950,28415
20210721,0953,27950,27970,27945,27960,79963
20210721,0954,27955,27955,27935,27935,43158
20210721,0955,27935,27950,27925,27950,34170
20210721,0956,27950,27950,27925,27930,32717
20210721,0957,27930,27930,27905,27910,176149
20210721,0958,27910,27925,27905,27920,34221
20210721,0959,27920,27935,27910,27925,90510
20210721,1000,27920,27945,27915,27935,49386
20210721,1001,27930,27955,27905,27910,124212
20210721,1002,27905,27905,27885,27905,210495
20210721,1003,27900,27900,27870,27885,89959
20210721,1004,27885,27885,27855,27860,96517
20210721,1005,27860,27880,27855,27870,112985
20210721,1006,27875,27875,27855,27860,24740
20210721,1007,27855,27870,27845,27870,61124
20210721,1008,27865,27885,27860,27880,16815
20210721,1009,27885,27885,27855,27865,26208
20210721,1010,27860,27865,27835,27835,57634
20210721,1011,27840,27855,27830,27855,60669
20210721,1012,27850,27860,27810,27820,76484
20210721,1013,27825,27850,27815,27830,34668
20210721,1014,27840,27855,27820,27840,44094
20210721,1015,27845,27850,27835,27835,20907
20210721,1016,27835,27835,27780,27795,153445
20210721,1017,27800,27810,27770,27805,63452
20210721,1018,27805,27815,27795,27810,23720
20210721,1019,27805,27815,27795,27800,12548
20210721,1020,27805,27825,27800,27825,82321
20210721,1021,27825,27850,27810,27835,109625
20210721,1022,27840,27860,27830,27850,43821
20210721,1023,27845,27880,27840,27870,31378
20210721,1024,27870,27880,27865,27875,36353
20210721,1025,27875,27875,27850,27860,27837
20210721,1026,27855,27875,27855,27875,9555
20210721,1027,27870,27885,27865,27875,45252
20210721,1028,27875,27880,27855,27865,15085
20210721,1029,27860,27870,27855,27855,26312
20210721,1030,27855,27855,27830,27840,27382
20210721,1031,27835,27850,27815,27825,35260
20210721,1032,27835,27840,27795,27815,44624
20210721,1033,27810,27815,27790,27800,51728
20210721,1034,27805,27805,27740,27750,144026
20210721,1035,27750,27760,27725,27760,114953
20210721,1036,27760,27775,27745,27760,83767
20210721,1037,27755,27760,27745,27745,63094
20210721,1038,27750,27780,27745,27775,27943
20210721,1039,27770,27775,27750,27755,22351
20210721,1040,27760,27800,27755,27800,18104
20210721,1041,27795,27825,27790,27825,57563
20210721,1042,27825,27825,27810,27820,13068
20210721,1043,27820,27820,27790,27795,20076
20210721,1044,27795,27800,27765,27770,16819
20210721,1045,27770,27770,27750,27760,40618
20210721,1046,27760,27790,27755,27780,34685
20210721,1047,27775,27790,27770,27780,39938
20210721,1048,27780,27780,27750,27770,31725
20210721,1049,27770,27780,27765,27770,21610
20210721,1050,27770,27785,27760,27785,64478
20210721,1051,27785,27790,27775,27785,55313
20210721,1052,27790,27815,27790,27805,23749
20210721,1053,27805,27825,27790,27790,32879
20210721,1054,27790,27810,27790,27790,20950
20210721,1055,27790,27805,27780,27795,19084
20210721,1056,27795,27805,27785,27790,10130
20210721,1057,27785,27790,27745,27750,99553
20210721,1058,27750,27760,27740,27760,28014
20210721,1059,27760,27795,27760,27790,13772
20210721,1100,27795,27820,27790,27815,66171
20210721,1101,27810,27825,27800,27820,18713
20210721,1102,27820,27825,27810,27815,17563
20210721,1103,27810,27810,27785,27790,20350
20210721,1104,27795,27800,27790,27790,15373
20210721,1105,27795,27800,27790,27790,22484
20210721,1106,27790,27800,27785,27795,3474
20210721,1107,27795,27805,27785,27790,40711
20210721,1108,27790,27795,27775,27780,31931
20210721,1109,27780,27780,27750,27765,43802
20210721,1110,27765,27770,27755,27760,15968
20210721,1111,27760,27765,27750,27750,45752
20210721,1112,27750,27755,27725,27725,101042
20210721,1113,27725,27725,27690,27710,290592
20210721,1114,27705,27715,27680,27685,103171
20210721,1115,27680,27705,27675,27705,49371
20210721,1116,27700,27730,27700,27710,73447
20210721,1117,27710,27720,27695,27715,25549
20210721,1118,27725,27735,27710,27730,26984
20210721,1119,27730,27735,27715,27715,54202
20210721,1120,27710,27710,27690,27695,41240
20210721,1121,27695,27705,27690,27700,68640
20210721,1122,27700,27705,27695,27705,23144
20210721,1123,27705,27715,27695,27705,29055
20210721,1124,27710,27715,27690,27690,28558
20210721,1125,27690,27695,27645,27660,158825
20210721,1126,27655,27660,27620,27650,128922
20210721,1127,27645,27665,27640,27655,28130
20210721,1128,27660,27660,27630,27640,31964
20210721,1129,27640,27645,27630,27630,60266
20210721,1130,27630,27635,27605,27610,49425
20210721,1131,27615,27650,27605,27645,59600
20210721,1132,27650,27655,27635,27640,27092
20210721,1133,27640,27650,27630,27635,36771
20210721,1134,27635,27640,27610,27620,50582
20210721,1135,27625,27635,27620,27620,42445
20210721,1136,27620,27645,27620,27640,16028
20210721,1137,27635,27645,27635,27635,26602
20210721,1138,27635,27640,27620,27630,39041
20210721,1139,27630,27640,27620,27640,9503
20210721,1140,27635,27660,27630,27655,93894
20210721,1141,27650,27655,27635,27650,19390
20210721,1142,27650,27670,27650,27665,28717
20210721,1143,27665,27680,27650,27650,41753
20210721,1144,27655,27655,27640,27645,11271
20210721,1145,27645,27660,27635,27645,20446
20210721,1146,27640,27655,27625,27625,27903
20210721,1147,27625,27630,27605,27610,127309
20210721,1148,27610,27615,27590,27595,243296
20210721,1149,27595,27625,27595,27620,28459
20210721,1150,27615,27620,27590,27595,69588
20210721,1151,27595,27595,27565,27580,122625
20210721,1152,27580,27600,27570,27595,41643
20210721,1153,27595,27595,27580,27585,34817
20210721,1154,27580,27585,27565,27565,31223
20210721,1155,27565,27605,27560,27590,82882
20210721,1156,27595,27605,27580,27600,14076
20210721,1157,27600,27605,27590,27600,11335
20210721,1158,27600,27600,27585,27590,29562
20210721,1159,27590,27590,27570,27575,28024
20210721,1200,27575,27575,27545,27555,115635
20210721,1201,27550,27590,27545,27575,26475
20210721,1202,27580,27605,27575,27605,55959
20210721,1203,27600,27600,27585,27590,47945
20210721,1204,27585,27590,27565,27570,27548
20210721,1205,27575,27590,27570,27590,6498
20210721,1206,27590,27615,27590,27595,58949
20210721,1207,27600,27620,27595,27605,37987
20210721,1208,27610,27625,27605,27625,74399
20210721,1209,27620,27635,27615,27620,43406
20210721,1210,27625,27625,27610,27620,19788
20210721,1211,27620,27645,27605,27635,20075
20210721,1212,27635,27640,27620,27635,19020
20210721,1213,27635,27645,27615,27615,18886
20210721,1214,27615,27620,27590,27615,25459
20210721,1215,27610,27615,27595,27605,22391
20210721,1216,27600,27620,27585,27620,39465
20210721,1217,27620,27630,27620,27625,4321
20210721,1218,27625,27630,27615,27615,5691
20210721,1219,27620,27645,27610,27645,21569
20210721,1220,27645,27650,27630,27635,39065
20210721,1221,27640,27645,27635,27640,20354
20210721,1222,27635,27640,27625,27635,11375
20210721,1223,27635,27645,27630,27640,8687
20210721,1224,27635,27660,27635,27645,30936
20210721,1225,27645,27650,27640,27645,12985
20210721,1226,27645,27650,27635,27650,3896
20210721,1227,27645,27645,27630,27635,29556
20210721,1228,27635,27645,27630,27640,15857
20210721,1229,27640,27655,27640,27650,5630
20210721,1230,27650,27675,27645,27675,39584
20210721,1231,27675,27675,27655,27665,6013
20210721,1232,27665,27665,27655,27660,7781
20210721,1233,27660,27660,27650,27650,23029
20210721,1234,27655,27660,27645,27645,8653
20210721,1235,27645,27650,27625,27630,16321
20210721,1236,27630,27645,27625,27645,11480
20210721,1237,27645,27660,27640,27655,13316
20210721,1238,27655,27660,27640,27645,22424
20210721,1239,27645,27645,27620,27630,17747
20210721,1240,27620,27630,27600,27615,27559
20210721,1241,27610,27620,27605,27620,20502
20210721,1242,27615,27635,27615,27630,4956
20210721,1243,27630,27640,27620,27635,11409
20210721,1244,27640,27640,27610,27615,10686
20210721,1245,27615,27620,27610,27615,5696
20210721,1246,27615,27615,27600,27610,18866
20210721,1247,27610,27610,27595,27605,49878
20210721,1248,27605,27605,27585,27595,25770
20210721,1249,27595,27610,27595,27605,6983
20210721,1250,27610,27615,27600,27615,17044
20210721,1251,27615,27630,27615,27620,38886
20210721,1252,27620,27630,27615,27630,10724
20210721,1253,27630,27645,27630,27640,18485
20210721,1254,27640,27645,27635,27640,7200
20210721,1255,27640,27660,27640,27645,40714
20210721,1256,27650,27660,27645,27655,12059
20210721,1257,27655,27660,27640,27650,28499
20210721,1258,27650,27660,27640,27650,19950
20210721,1259,27650,27655,27645,27645,7541
20210721,1300,27645,27660,27645,27660,10111
20210721,1301,27660,27670,27650,27665,39211
20210721,1302,27665,27715,27665,27710,138948
20210721,1303,27705,27715,27695,27700,61968
20210721,1304,27700,27725,27695,27720,65518
20210721,1305,27725,27740,27720,27735,94724
20210721,1306,27740,27750,27725,27735,63663
20210721,1307,27740,27750,27720,27730,44437
20210721,1308,27735,27740,27710,27715,50728
20210721,1309,27715,27735,27710,27730,18318
20210721,1310,27730,27740,27725,27730,5401
20210721,1311,27740,27755,27735,27735,89447
20210721,1312,27740,27740,27725,27725,10730
20210721,1313,27730,27730,27710,27715,10705
20210721,1314,27715,27725,27710,27715,25232
20210721,1315,27710,27715,27700,27700,55924
20210721,1316,27705,27715,27695,27715,13574
20210721,1317,27715,27720,27715,27715,12478
20210721,1318,27715,27735,27715,27715,10416
20210721,1319,27715,27715,27700,27705,14890
20210721,1320,27710,27710,27700,27700,9797
20210721,1321,27705,27705,27690,27700,28709
20210721,1322,27705,27710,27695,27700,16192
20210721,1323,27695,27695,27650,27665,48307
20210721,1324,27665,27670,27650,27660,39177
20210721,1325,27660,27665,27655,27665,16279
20210721,1326,27665,27665,27655,27655,13733
20210721,1327,27660,27660,27625,27635,106889
20210721,1328,27635,27650,27630,27640,15270
20210721,1329,27640,27640,27625,27625,52684
20210721,1330,27630,27630,27590,27590,118370
20210721,1331,27590,27610,27590,27600,70036
20210721,1332,27605,27615,27600,27600,29554
20210721,1333,27595,27595,27575,27585,77748
20210721,1334,27580,27595,27580,27595,18484
20210721,1335,27595,27595,27580,27590,37783
20210721,1336,27590,27615,27585,27600,22430
20210721,1337,27595,27600,27575,27600,57886
20210721,1338,27595,27595,27580,27590,11384
20210721,1339,27590,27605,27590,27595,21879
20210721,1340,27595,27630,27595,27610,57007
20210721,1341,27615,27620,27600,27605,41602
20210721,1342,27600,27610,27590,27600,63560
20210721,1343,27605,27610,27595,27600,7206
20210721,1344,27600,27625,27595,27610,60725
20210721,1345,27610,27610,27590,27595,25636
20210721,1346,27590,27605,27580,27605,49733
20210721,1347,27605,27610,27595,27605,10000
20210721,1348,27605,27605,27595,27595,12066
20210721,1349,27600,27610,27600,27610,5183
20210721,1350,27610,27610,27600,27605,44698
20210721,1351,27600,27605,27560,27570,139462
20210721,1352,27565,27565,27520,27535,253590
20210721,1353,27540,27560,27530,27555,76833
20210721,1354,27555,27560,27545,27550,13749
20210721,1355,27555,27565,27550,27550,34440
20210721,1356,27550,27560,27540,27560,20941
20210721,1357,27560,27565,27545,27560,35958
20210721,1358,27555,27575,27550,27570,22038
20210721,1359,27570,27575,27560,27565,12484
20210721,1400,27560,27565,27530,27530,96006
20210721,1401,27535,27565,27535,27560,51142
20210721,1402,27560,27590,27560,27585,14417
20210721,1403,27585,27605,27575,27595,46937
20210721,1404,27600,27615,27590,27600,50880
20210721,1405,27600,27610,27595,27595,8084
20210721,1406,27595,27605,27590,27600,13890
20210721,1407,27605,27610,27585,27595,7598
20210721,1408,27600,27605,27595,27595,1692
20210721,1409,27600,27600,27590,27595,31961
20210721,1410,27595,27600,27585,27600,9139
20210721,1411,27600,27605,27595,27595,21816
20210721,1412,27600,27605,27595,27605,11512
20210721,1413,27600,27610,27600,27610,19027
20210721,1414,27610,27625,27605,27625,18220
20210721,1415,27625,27640,27615,27615,53905
20210721,1416,27615,27620,27585,27585,53951
20210721,1417,27585,27605,27585,27605,15485
20210721,1418,27600,27605,27590,27600,10347
20210721,1419,27600,27600,27585,27590,12390
20210721,1420,27590,27595,27585,27595,3559
20210721,1421,27600,27600,27590,27595,5771
20210721,1422,27595,27600,27590,27595,5357
20210721,1423,27595,27615,27595,27615,16890
20210721,1424,27610,27615,27605,27610,5986
20210721,1425,27615,27635,27610,27625,40745
20210721,1426,27630,27650,27625,27640,56417
20210721,1427,27635,27650,27630,27645,15183
20210721,1428,27650,27655,27635,27650,65437
20210721,1429,27650,27675,27650,27670,71230
20210721,1430,27670,27675,27660,27665,29475
20210721,1431,27665,27700,27665,27695,129350
20210721,1432,27690,27690,27675,27690,26741
20210721,1433,27690,27690,27675,27680,17997
20210721,1434,27685,27690,27660,27660,35126
20210721,1435,27660,27660,27640,27640,23636
20210721,1436,27640,27645,27615,27635,36372
20210721,1437,27625,27625,27615,27625,15384
20210721,1438,27625,27625,27610,27610,17975
20210721,1439,27610,27620,27595,27595,41134
20210721,1440,27595,27600,27580,27600,28808
20210721,1441,27600,27600,27575,27585,36263
20210721,1442,27585,27605,27580,27605,28879
20210721,1443,27610,27625,27605,27615,13856
20210721,1444,27615,27625,27615,27620,14291
20210721,1445,27620,27625,27615,27620,120319
20210721,1446,27620,27620,27595,27610,21718
20210721,1447,27605,27620,27605,27615,2902
20210721,1448,27620,27620,27595,27605,40848
20210721,1449,27600,27610,27595,27610,1330
20210721,1450,27610,27615,27595,27600,10594
20210721,1451,27595,27605,27590,27590,11814
20210721,1452,27590,27595,27580,27585,16174
20210721,1453,27585,27590,27580,27585,21435
20210721,1454,27590,27595,27580,27590,15478
20210721,1455,27585,27585,27550,27560,130014
20210721,1456,27565,27580,27555,27575,13722
20210721,1457,27580,27590,27570,27590,9456
20210721,1458,27585,27595,27575,27580,7931
20210721,1459,27580,27590,27580,27580,8014
20210721,1500,27580,27590,27575,27575,26870
20210721,1501,27580,27590,27570,27585,44672
20210721,1502,27580,27590,27575,27585,8069
20210721,1503,27580,27620,27580,27620,77136
20210721,1504,27615,27620,27600,27610,17588
20210721,1505,27610,27615,27600,27605,29088
20210721,1506,27605,27610,27580,27585,27862
20210721,1507,27585,27595,27575,27580,56671
20210721,1508,27580,27590,27580,27590,55026
20210721,1509,27585,27600,27585,27595,18381
20210721,1510,27595,27595,27580,27585,28361
20210721,1511,27590,27595,27580,27580,14977
20210721,1512,27590,27595,27580,27595,20054
20210721,1513,27595,27600,27585,27595,26901
20210721,1514,27595,27605,27585,27605,54725
20210721,1515,27610,27615,27595,27610,50852
20210721,1516,27610,27620,27610,27620,23526
20210721,1517,27620,27625,27615,27615,31976
20210721,1518,27615,27620,27600,27610,18284
20210721,1519,27605,27615,27605,27610,46664
20210721,1520,27610,27615,27595,27605,79943
20210721,1530,27570,27570,27570,27570,213116