날짜,시간,시가,고가,저가,종가,거래량
20210709,0901,27905,27930,27870,27915,456338
20210709,0902,27915,27930,27835,27930,409900
20210709,0903,27930,28000,27920,28000,200627
20210709,0904,28000,28025,27955,27965,177109
20210709,0905,27965,28010,27935,27995,225636
20210709,0906,27995,28035,27985,28025,115270
20210709,0907,28025,28055,28010,28015,130537
20210709,0908,28015,28045,28015,28040,158098
20210709,0909,28045,28070,28030,28060,118097
20210709,0910,28055,28075,28050,28075,138185
20210709,0911,28075,28095,28050,28060,92899
20210709,0912,28065,28075,28030,28055,116822
20210709,0913,28050,28105,28050,28080,81836
20210709,0914,28080,28085,28050,28060,60248
20210709,0915,28055,28065,28025,28055,103760
20210709,0916,28055,28055,28015,28025,74530
20210709,0917,28035,28060,28000,28000,102091
20210709,0918,28005,28010,27955,27975,141710
20210709,0919,27970,27995,27960,27960,36069
20210709,0920,27960,27970,27935,27970,208211
20210709,0921,27970,27970,27950,27965,69881
20210709,0922,27960,27975,27950,27965,46453
20210709,0923,27960,27960,27880,27880,178270
20210709,0924,27880,27885,27830,27835,355152
20210709,0925,27840,27860,27805,27855,109634
20210709,0926,27855,27870,27830,27855,108199
20210709,0927,27855,27865,27795,27805,237383
20210709,0928,27805,27805,27770,27785,127732
20210709,0929,27785,27820,27770,27820,57221
20210709,0930,27815,27820,27795,27805,113385
20210709,0931,27805,27815,27755,27755,129475
20210709,0932,27755,27785,27745,27775,107512
20210709,0933,27775,27795,27750,27755,80071
20210709,0934,27755,27770,27730,27730,99506
20210709,0935,27735,27735,27660,27665,156748
20210709,0936,27660,27705,27655,27700,78443
20210709,0937,27695,27700,27605,27630,184834
20210709,0938,27630,27635,27575,27580,244864
20210709,0939,27580,27600,27535,27555,292366
20210709,0940,27560,27635,27535,27615,144495
20210709,0941,27610,27610,27565,27570,134303
20210709,0942,27575,27610,27540,27545,141743
20210709,0943,27540,27555,27515,27540,145591
20210709,0944,27530,27540,27505,27520,154844
20210709,0945,27515,27520,27475,27485,254053
20210709,0946,27480,27515,27475,27485,137239
20210709,0947,27485,27485,27425,27430,143281
20210709,0948,27425,27445,27405,27435,202109
20210709,0949,27435,27435,27380,27390,200294
20210709,0950,27390,27430,27380,27410,172055
20210709,0951,27420,27445,27410,27415,103266
20210709,0952,27420,27445,27410,27440,100751
20210709,0953,27440,27495,27430,27490,159073
20210709,0954,27495,27540,27490,27535,217472
20210709,0955,27535,27550,27460,27470,201387
20210709,0956,27470,27480,27405,27440,196514
20210709,0957,27445,27455,27410,27425,143139
20210709,0958,27435,27435,27395,27410,265535
20210709,0959,27400,27415,27375,27395,160980
20210709,1000,27395,27440,27390,27410,70750
20210709,1001,27410,27415,27390,27410,119118
20210709,1002,27410,27440,27395,27435,98917
20210709,1003,27440,27520,27440,27515,107521
20210709,1004,27525,27540,27465,27475,66575
20210709,1005,27480,27545,27465,27520,97935
20210709,1006,27520,27530,27485,27520,103011
20210709,1007,27520,27550,27510,27520,69293
20210709,1008,27515,27525,27480,27495,150255
20210709,1009,27490,27520,27480,27520,55344
20210709,1010,27525,27550,27505,27550,55560
20210709,1011,27550,27590,27535,27565,100859
20210709,1012,27565,27605,27560,27600,110933
20210709,1013,27590,27610,27575,27605,99999
20210709,1014,27605,27625,27580,27610,58402
20210709,1015,27615,27630,27605,27625,106279
20210709,1016,27630,27660,27595,27595,227213
20210709,1017,27595,27635,27590,27605,79785
20210709,1018,27615,27620,27565,27565,131969
20210709,1019,27565,27590,27550,27575,54081
20210709,1020,27575,27580,27550,27560,59670
20210709,1021,27560,27575,27535,27560,53834
20210709,1022,27560,27565,27495,27495,142992
20210709,1023,27500,27505,27490,27495,46657
20210709,1024,27495,27510,27495,27495,25797
20210709,1025,27500,27505,27465,27465,63957
20210709,1026,27470,27485,27440,27440,91489
20210709,1027,27440,27520,27440,27520,90389
20210709,1028,27520,27565,27490,27505,78045
20210709,1029,27505,27515,27490,27515,50635
20210709,1030,27515,27550,27515,27535,40210
20210709,1031,27535,27580,27525,27525,106755
20210709,1032,27535,27540,27515,27515,45871
20210709,1033,27525,27555,27515,27520,44696
20210709,1034,27525,27550,27505,27550,42533
20210709,1035,27550,27595,27540,27575,65121
20210709,1036,27575,27595,27555,27560,29356
20210709,1037,27555,27585,27540,27550,53742
20210709,1038,27555,27560,27535,27550,31891
20210709,1039,27545,27545,27500,27525,83388
20210709,1040,27525,27530,27470,27485,98914
20210709,1041,27485,27485,27415,27430,183091
20210709,1042,27430,27455,27400,27435,173781
20210709,1043,27435,27455,27430,27445,63620
20210709,1044,27445,27460,27425,27435,87632
20210709,1045,27435,27460,27420,27435,55357
20210709,1046,27425,27450,27415,27425,19593
20210709,1047,27435,27450,27430,27450,61272
20210709,1048,27455,27455,27410,27415,85644
20210709,1049,27410,27445,27410,27440,22191
20210709,1050,27440,27450,27425,27435,92971
20210709,1051,27435,27435,27405,27425,85295
20210709,1052,27420,27430,27400,27420,135383
20210709,1053,27425,27450,27405,27405,127959
20210709,1054,27405,27405,27360,27365,368474
20210709,1055,27370,27390,27365,27370,82257
20210709,1056,27365,27380,27335,27365,170840
20210709,1057,27360,27400,27360,27365,58108
20210709,1058,27365,27415,27360,27395,77201
20210709,1059,27395,27395,27360,27370,70385
20210709,1100,27370,27380,27360,27365,43693
20210709,1101,27365,27380,27355,27380,54009
20210709,1102,27380,27385,27340,27345,78120
20210709,1103,27350,27350,27310,27315,138421
20210709,1104,27315,27325,27300,27310,96474
20210709,1105,27310,27350,27310,27345,70041
20210709,1106,27345,27370,27335,27365,76583
20210709,1107,27370,27370,27330,27335,58363
20210709,1108,27340,27350,27320,27325,34518
20210709,1109,27330,27355,27320,27345,19700
20210709,1110,27340,27345,27320,27325,39587
20210709,1111,27330,27330,27290,27310,185265
20210709,1112,27310,27330,27305,27320,52351
20210709,1113,27315,27325,27295,27315,138848
20210709,1114,27320,27345,27320,27340,62796
20210709,1115,27345,27380,27340,27380,62337
20210709,1116,27385,27385,27355,27360,71779
20210709,1117,27360,27375,27355,27375,53644
20210709,1118,27375,27395,27370,27390,53708
20210709,1119,27385,27385,27365,27375,23938
20210709,1120,27375,27405,27370,27405,100467
20210709,1121,27405,27445,27400,27445,57511
20210709,1122,27440,27460,27425,27435,105611
20210709,1123,27435,27445,27425,27425,34592
20210709,1124,27425,27435,27405,27405,38624
20210709,1125,27405,27410,27385,27405,65056
20210709,1126,27415,27435,27395,27395,27890
20210709,1127,27400,27400,27390,27395,22498
20210709,1128,27395,27395,27380,27395,17508
20210709,1129,27390,27405,27380,27390,17229
20210709,1130,27400,27400,27385,27395,10374
20210709,1131,27390,27395,27375,27395,24956
20210709,1132,27400,27425,27395,27415,17370
20210709,1133,27410,27425,27405,27425,27655
20210709,1134,27425,27475,27425,27465,88396
20210709,1135,27475,27480,27455,27460,52753
20210709,1136,27460,27465,27440,27440,48537
20210709,1137,27445,27475,27440,27475,37738
20210709,1138,27475,27495,27475,27490,104112
20210709,1139,27485,27490,27475,27490,54440
20210709,1140,27485,27490,27445,27445,40058
20210709,1141,27445,27460,27435,27460,19050
20210709,1142,27455,27465,27435,27450,18590
20210709,1143,27450,27485,27450,27480,35011
20210709,1144,27480,27490,27465,27485,15402
20210709,1145,27490,27495,27455,27460,42496
20210709,1146,27460,27465,27435,27450,33307
20210709,1147,27445,27455,27440,27450,23990
20210709,1148,27455,27465,27455,27455,9290
20210709,1149,27455,27460,27440,27440,22834
20210709,1150,27445,27450,27435,27440,48452
20210709,1151,27440,27440,27425,27435,16426
20210709,1152,27435,27460,27430,27430,22792
20210709,1153,27435,27435,27410,27410,30957
20210709,1154,27415,27430,27410,27430,40530
20210709,1155,27435,27440,27415,27425,5028
20210709,1156,27430,27445,27425,27435,19471
20210709,1157,27435,27460,27435,27445,19637
20210709,1158,27445,27445,27415,27430,32535
20210709,1159,27435,27435,27405,27405,19134
20210709,1200,27405,27415,27395,27415,25713
20210709,1201,27415,27420,27405,27415,62418
20210709,1202,27415,27430,27410,27415,17378
20210709,1203,27415,27430,27410,27425,14418
20210709,1204,27425,27430,27415,27425,2611
20210709,1205,27430,27450,27430,27445,11480
20210709,1206,27450,27465,27445,27445,31699
20210709,1207,27450,27460,27445,27450,3816
20210709,1208,27455,27475,27455,27475,23891
20210709,1209,27470,27485,27465,27480,18286
20210709,1210,27480,27490,27480,27490,50269
20210709,1211,27490,27530,27490,27500,248785
20210709,1212,27500,27505,27480,27495,63473
20210709,1213,27495,27500,27480,27485,18214
20210709,1214,27485,27510,27485,27495,44514
20210709,1215,27495,27505,27490,27500,3344
20210709,1216,27500,27505,27490,27505,22517
20210709,1217,27505,27535,27500,27530,57558
20210709,1218,27530,27535,27510,27535,21647
20210709,1219,27530,27550,27520,27530,66714
20210709,1220,27530,27535,27515,27520,17778
20210709,1221,27525,27525,27490,27490,22570
20210709,1222,27495,27505,27480,27485,48785
20210709,1223,27485,27500,27480,27495,8351
20210709,1224,27495,27515,27490,27510,12536
20210709,1225,27510,27510,27475,27480,31991
20210709,1226,27480,27500,27475,27500,8025
20210709,1227,27505,27505,27490,27495,5213
20210709,1228,27490,27505,27485,27485,6798
20210709,1229,27480,27485,27475,27480,44505
20210709,1230,27480,27485,27460,27465,25242
20210709,1231,27465,27495,27460,27475,25521
20210709,1232,27475,27500,27470,27500,12246
20210709,1233,27500,27520,27495,27520,38253
20210709,1234,27525,27540,27520,27525,59177
20210709,1235,27525,27525,27505,27505,37271
20210709,1236,27505,27520,27500,27510,40229
20210709,1237,27515,27515,27495,27500,11150
20210709,1238,27495,27500,27480,27495,37998
20210709,1239,27495,27510,27495,27510,6808
20210709,1240,27505,27510,27490,27495,15000
20210709,1241,27495,27500,27475,27485,22594
20210709,1242,27485,27485,27435,27455,73767
20210709,1243,27450,27460,27440,27455,39380
20210709,1244,27460,27465,27440,27445,28938
20210709,1245,27445,27460,27435,27440,32531
20210709,1246,27440,27440,27420,27430,28639
20210709,1247,27430,27430,27420,27425,22446
20210709,1248,27420,27435,27410,27435,43817
20210709,1249,27440,27440,27425,27435,7240
20210709,1250,27440,27440,27420,27425,18943
20210709,1251,27430,27430,27405,27410,33843
20210709,1252,27410,27430,27405,27425,13605
20210709,1253,27430,27435,27425,27435,36690
20210709,1254,27440,27450,27440,27450,4257
20210709,1255,27450,27465,27440,27460,36517
20210709,1256,27460,27465,27445,27455,9377
20210709,1257,27455,27475,27445,27475,13019
20210709,1258,27475,27475,27450,27450,22280
20210709,1259,27450,27455,27440,27450,15259
20210709,1300,27445,27455,27435,27440,17186
20210709,1301,27435,27455,27435,27450,24746
20210709,1302,27450,27465,27450,27460,5338
20210709,1303,27455,27455,27430,27435,23313
20210709,1304,27440,27445,27425,27425,40845
20210709,1305,27430,27445,27415,27445,18327
20210709,1306,27445,27460,27445,27455,12255
20210709,1307,27455,27455,27440,27455,6136
20210709,1308,27460,27470,27460,27470,8427
20210709,1309,27470,27475,27455,27470,8284
20210709,1310,27470,27490,27465,27490,49366
20210709,1311,27490,27495,27480,27480,20057
20210709,1312,27490,27495,27470,27470,3358
20210709,1313,27470,27490,27465,27490,8839
20210709,1314,27485,27500,27485,27485,21258
20210709,1315,27485,27490,27465,27470,11044
20210709,1316,27470,27480,27440,27450,21214
20210709,1317,27450,27450,27435,27445,12149
20210709,1318,27440,27445,27440,27445,7988
20210709,1319,27450,27450,27435,27445,6687
20210709,1320,27435,27450,27425,27445,22367
20210709,1321,27445,27450,27425,27440,20382
20210709,1322,27440,27445,27435,27445,5508
20210709,1323,27445,27450,27435,27440,6825
20210709,1324,27435,27450,27425,27450,12923
20210709,1325,27450,27465,27435,27460,7649
20210709,1326,27460,27460,27445,27445,7474
20210709,1327,27445,27455,27425,27435,36331
20210709,1328,27440,27440,27435,27440,3937
20210709,1329,27440,27450,27425,27450,28965
20210709,1330,27450,27455,27445,27445,5347
20210709,1331,27445,27460,27440,27460,9327
20210709,1332,27455,27455,27445,27445,2891
20210709,1333,27445,27445,27425,27425,25990
20210709,1334,27425,27425,27385,27385,179823
20210709,1335,27390,27390,27365,27380,160619
20210709,1336,27380,27395,27380,27385,18674
20210709,1337,27385,27400,27380,27395,9829
20210709,1338,27395,27395,27380,27390,13564
20210709,1339,27390,27395,27340,27340,183153
20210709,1340,27340,27355,27335,27355,48002
20210709,1341,27355,27385,27355,27375,17146
20210709,1342,27375,27395,27370,27395,15543
20210709,1343,27390,27405,27385,27400,24990
20210709,1344,27405,27420,27395,27410,47846
20210709,1345,27405,27405,27390,27395,17424
20210709,1346,27395,27395,27375,27380,12699
20210709,1347,27380,27400,27375,27400,3850
20210709,1348,27400,27405,27385,27390,9726
20210709,1349,27385,27385,27375,27385,8649
20210709,1350,27390,27410,27385,27410,8030
20210709,1351,27410,27425,27410,27425,23592
20210709,1352,27425,27455,27425,27440,69449
20210709,1353,27445,27480,27435,27475,50686
20210709,1354,27475,27495,27475,27480,54410
20210709,1355,27480,27490,27460,27460,29210
20210709,1356,27465,27470,27445,27455,19783
20210709,1357,27450,27465,27445,27460,10665
20210709,1358,27460,27470,27450,27460,35288
20210709,1359,27460,27470,27455,27460,9066
20210709,1400,27465,27470,27425,27460,45230
20210709,1401,27455,27485,27455,27475,31011
20210709,1402,27470,27490,27465,27485,22373
20210709,1403,27490,27510,27475,27510,51855
20210709,1404,27510,27515,27500,27505,42339
20210709,1405,27505,27505,27490,27500,37454
20210709,1406,27500,27505,27495,27505,53900
20210709,1407,27505,27530,27505,27520,94297
20210709,1408,27525,27560,27520,27560,141104
20210709,1409,27555,27555,27530,27535,68285
20210709,1410,27535,27550,27515,27525,62490
20210709,1411,27530,27550,27530,27540,51066
20210709,1412,27545,27590,27535,27590,91397
20210709,1413,27590,27610,27585,27595,121006
20210709,1414,27595,27595,27565,27570,67167
20210709,1415,27575,27585,27560,27565,54419
20210709,1416,27565,27570,27550,27565,60711
20210709,1417,27570,27590,27570,27585,57799
20210709,1418,27590,27595,27575,27580,25234
20210709,1419,27580,27610,27575,27605,135634
20210709,1420,27600,27615,27595,27615,40816
20210709,1421,27620,27635,27610,27630,71610
20210709,1422,27630,27640,27620,27640,74048
20210709,1423,27635,27645,27630,27645,48760
20210709,1424,27640,27645,27615,27635,48499
20210709,1425,27640,27675,27635,27655,167755
20210709,1426,27655,27670,27645,27650,47913
20210709,1427,27655,27660,27625,27625,56899
20210709,1428,27620,27640,27605,27610,39190
20210709,1429,27610,27640,27605,27630,24254
20210709,1430,27630,27640,27600,27600,28279
20210709,1431,27600,27620,27595,27620,71629
20210709,1432,27615,27635,27610,27630,67290
20210709,1433,27630,27645,27630,27635,15474
20210709,1434,27630,27635,27605,27605,21235
20210709,1435,27605,27620,27595,27610,17157
20210709,1436,27615,27630,27600,27620,24238
20210709,1437,27630,27650,27620,27640,32237
20210709,1438,27640,27645,27620,27625,14799
20210709,1439,27620,27635,27610,27620,27407
20210709,1440,27620,27620,27605,27610,35115
20210709,1441,27610,27635,27605,27630,11333
20210709,1442,27630,27635,27615,27620,20174
20210709,1443,27625,27635,27620,27635,12106
20210709,1444,27635,27640,27620,27625,22221
20210709,1445,27625,27630,27615,27625,17771
20210709,1446,27625,27625,27590,27590,49726
20210709,1447,27595,27610,27585,27595,36852
20210709,1448,27595,27605,27580,27590,20231
20210709,1449,27590,27615,27585,27600,33043
20210709,1450,27605,27630,27595,27615,18141
20210709,1451,27620,27630,27615,27620,12125
20210709,1452,27620,27625,27610,27620,7659
20210709,1453,27620,27630,27620,27625,23459
20210709,1454,27620,27640,27615,27635,23238
20210709,1455,27635,27640,27620,27630,16126
20210709,1456,27630,27630,27615,27620,13285
20210709,1457,27620,27635,27615,27625,14193
20210709,1458,27630,27635,27620,27635,27624
20210709,1459,27635,27655,27625,27655,78488
20210709,1500,27650,27660,27645,27645,26362
20210709,1501,27645,27685,27645,27675,39108
20210709,1502,27675,27680,27660,27660,31100
20210709,1503,27660,27665,27645,27645,34241
20210709,1504,27640,27650,27630,27635,18634
20210709,1505,27645,27655,27640,27655,18839
20210709,1506,27655,27660,27650,27655,5827
20210709,1507,27650,27675,27650,27670,20616
20210709,1508,27670,27675,27650,27655,33115
20210709,1509,27655,27690,27650,27690,35914
20210709,1510,27685,27705,27675,27700,59102
20210709,1511,27700,27720,27695,27715,45771
20210709,1512,27715,27720,27705,27705,39284
20210709,1513,27715,27740,27710,27740,71093
20210709,1514,27740,27740,27705,27710,64816
20210709,1515,27715,27725,27700,27710,47343
20210709,1516,27710,27740,27695,27740,175280
20210709,1517,27735,27745,27725,27745,138572
20210709,1518,27745,27760,27745,27760,181679
20210709,1519,27760,27780,27755,27775,160833
20210709,1520,27775,27780,27755,27765,133866
20210709,1530,27760,27760,27760,27760,346712