날짜,시간,시가,고가,저가,종가,거래량
20210715,0901,28700,28735,28685,28730,279490
20210715,0902,28730,28770,28725,28735,231280
20210715,0903,28735,28740,28700,28710,79171
20210715,0904,28705,28710,28675,28685,84114
20210715,0905,28685,28715,28665,28690,102229
20210715,0906,28690,28765,28685,28730,106779
20210715,0907,28735,28735,28705,28710,42192
20210715,0908,28705,28750,28690,28735,58226
20210715,0909,28735,28740,28705,28725,40429
20210715,0910,28730,28740,28700,28700,34134
20210715,0911,28700,28700,28675,28680,59375
20210715,0912,28675,28695,28660,28680,68096
20210715,0913,28685,28695,28670,28690,31078
20210715,0914,28690,28700,28685,28690,43337
20210715,0915,28695,28695,28670,28680,20757
20210715,0916,28680,28685,28640,28655,83085
20210715,0917,28655,28660,28605,28615,121699
20210715,0918,28610,28630,28600,28600,57733
20210715,0919,28600,28620,28590,28610,66316
20210715,0920,28610,28615,28595,28605,23332
20210715,0921,28610,28635,28605,28605,71098
20210715,0922,28605,28625,28605,28610,57999
20210715,0923,28615,28615,28580,28580,71190
20210715,0924,28580,28600,28575,28600,44571
20210715,0925,28595,28610,28595,28600,12209
20210715,0926,28595,28605,28585,28590,25818
20210715,0927,28590,28595,28575,28575,35792
20210715,0928,28575,28605,28560,28605,40391
20210715,0929,28605,28635,28605,28620,49766
20210715,0930,28620,28635,28615,28620,26115
20210715,0931,28620,28635,28600,28610,44255
20210715,0932,28615,28620,28570,28580,45668
20210715,0933,28580,28590,28575,28580,11057
20210715,0934,28580,28580,28540,28560,108021
20210715,0935,28560,28585,28550,28585,24280
20210715,0936,28580,28590,28565,28590,15794
20210715,0937,28590,28610,28585,28595,23068
20210715,0938,28600,28625,28595,28620,35296
20210715,0939,28620,28645,28610,28645,64456
20210715,0940,28640,28680,28640,28655,127933
20210715,0941,28660,28675,28640,28640,40264
20210715,0942,28650,28655,28630,28635,15462
20210715,0943,28640,28665,28635,28660,31414
20210715,0944,28655,28670,28655,28665,34862
20210715,0945,28665,28690,28660,28660,57307
20210715,0946,28660,28675,28655,28655,11403
20210715,0947,28660,28660,28640,28645,25025
20210715,0948,28655,28655,28645,28650,8167
20210715,0949,28650,28660,28640,28640,5105
20210715,0950,28640,28640,28625,28635,24642
20210715,0951,28635,28655,28635,28635,29827
20210715,0952,28640,28660,28635,28660,26840
20210715,0953,28665,28680,28645,28650,16139
20210715,0954,28650,28665,28645,28665,6853
20210715,0955,28665,28665,28655,28655,7195
20210715,0956,28660,28660,28650,28655,11538
20210715,0957,28655,28660,28650,28660,23475
20210715,0958,28660,28685,28655,28685,44032
20210715,0959,28685,28690,28675,28675,13327
20210715,1000,28680,28685,28670,28670,55106
20210715,1001,28670,28675,28655,28660,29774
20210715,1002,28665,28665,28635,28645,47320
20210715,1003,28640,28645,28620,28630,27297
20210715,1004,28625,28645,28610,28615,38105
20210715,1005,28615,28630,28610,28630,11839
20210715,1006,28630,28630,28610,28620,11637
20210715,1007,28615,28635,28610,28630,25390
20210715,1008,28625,28625,28610,28620,16765
20210715,1009,28620,28625,28610,28625,4983
20210715,1010,28625,28625,28600,28615,54691
20210715,1011,28620,28635,28615,28620,17475
20210715,1012,28615,28650,28615,28640,18366
20210715,1013,28640,28665,28635,28660,38913
20210715,1014,28660,28670,28655,28655,48455
20210715,1015,28660,28665,28650,28650,10459
20210715,1016,28645,28650,28635,28645,23213
20210715,1017,28645,28655,28640,28650,9557
20210715,1018,28660,28660,28635,28640,11616
20210715,1019,28640,28660,28640,28660,8770
20210715,1020,28660,28675,28660,28675,25387
20210715,1021,28675,28685,28670,28675,44666
20210715,1022,28675,28675,28655,28665,10949
20210715,1023,28670,28670,28660,28660,12379
20210715,1024,28660,28665,28655,28660,11884
20210715,1025,28665,28665,28650,28650,10883
20210715,1026,28655,28660,28645,28660,13050
20210715,1027,28660,28660,28650,28655,9576
20210715,1028,28655,28665,28655,28660,10157
20210715,1029,28660,28660,28645,28650,8081
20210715,1030,28650,28660,28645,28660,4156
20210715,1031,28665,28680,28660,28660,20212
20210715,1032,28660,28665,28650,28650,11130
20210715,1033,28655,28670,28640,28670,18254
20210715,1034,28675,28700,28670,28685,105846
20210715,1035,28690,28705,28690,28690,79718
20210715,1036,28690,28695,28690,28690,33098
20210715,1037,28690,28710,28690,28700,95065
20210715,1038,28705,28715,28700,28710,69844
20210715,1039,28715,28715,28700,28710,33782
20210715,1040,28710,28720,28705,28705,18694
20210715,1041,28705,28720,28705,28715,24561
20210715,1042,28715,28715,28705,28715,66210
20210715,1043,28720,28755,28715,28745,168018
20210715,1044,28745,28765,28745,28755,72562
20210715,1045,28760,28760,28740,28750,20258
20210715,1046,28745,28755,28745,28750,40032
20210715,1047,28755,28760,28740,28740,67913
20210715,1048,28745,28750,28740,28740,10477
20210715,1049,28735,28740,28730,28735,25581
20210715,1050,28740,28750,28740,28740,30582
20210715,1051,28740,28740,28720,28725,40113
20210715,1052,28730,28735,28725,28725,21293
20210715,1053,28730,28730,28715,28725,46250
20210715,1054,28725,28725,28710,28720,21041
20210715,1055,28720,28720,28710,28710,10419
20210715,1056,28715,28715,28705,28710,20982
20210715,1057,28710,28715,28700,28715,32417
20210715,1058,28710,28715,28700,28710,9237
20210715,1059,28705,28720,28705,28715,19214
20210715,1100,28715,28715,28705,28710,4059
20210715,1101,28715,28720,28710,28710,7836
20210715,1102,28710,28715,28700,28705,8724
20210715,1103,28705,28705,28685,28690,35758
20210715,1104,28690,28710,28690,28700,10485
20210715,1105,28700,28705,28690,28705,7673
20210715,1106,28705,28710,28700,28710,18407
20210715,1107,28710,28725,28705,28720,48132
20210715,1108,28720,28720,28715,28720,9891
20210715,1109,28720,28720,28705,28710,7708
20210715,1110,28710,28710,28695,28700,12341
20210715,1111,28700,28705,28685,28705,16577
20210715,1112,28705,28715,28695,28700,10512
20210715,1113,28695,28710,28690,28710,44466
20210715,1114,28710,28715,28705,28705,28322
20210715,1115,28705,28710,28705,28705,1589
20210715,1116,28705,28710,28700,28705,11203
20210715,1117,28705,28715,28700,28710,40935
20210715,1118,28710,28715,28705,28710,11455
20210715,1119,28705,28715,28705,28705,8813
20210715,1120,28705,28710,28695,28710,6670
20210715,1121,28710,28715,28695,28700,40329
20210715,1122,28695,28705,28690,28700,8601
20210715,1123,28705,28705,28685,28695,23417
20210715,1124,28690,28695,28675,28675,25460
20210715,1125,28670,28680,28670,28680,1853
20210715,1126,28680,28690,28680,28685,5438
20210715,1127,28685,28690,28680,28685,14775
20210715,1128,28685,28685,28680,28685,2188
20210715,1129,28690,28705,28685,28700,16380
20210715,1130,28695,28705,28690,28705,15898
20210715,1131,28705,28705,28690,28690,2667
20210715,1132,28690,28695,28675,28680,23373
20210715,1133,28680,28685,28680,28685,4787
20210715,1134,28685,28690,28680,28685,16460
20210715,1135,28685,28690,28685,28685,16938
20210715,1136,28685,28690,28685,28685,583
20210715,1137,28685,28690,28685,28690,7047
20210715,1138,28690,28700,28690,28695,13304
20210715,1139,28695,28710,28695,28705,10199
20210715,1140,28705,28715,28705,28710,18932
20210715,1141,28710,28725,28710,28720,101200
20210715,1142,28715,28720,28710,28715,19620
20210715,1143,28710,28720,28710,28715,6941
20210715,1144,28720,28725,28715,28720,11303
20210715,1145,28715,28715,28705,28705,16982
20210715,1146,28710,28715,28705,28705,7655
20210715,1147,28705,28710,28695,28700,7251
20210715,1148,28705,28705,28700,28705,6443
20210715,1149,28705,28710,28700,28710,11912
20210715,1150,28710,28710,28705,28710,10634
20210715,1151,28705,28710,28705,28710,1357
20210715,1152,28705,28725,28705,28720,20739
20210715,1153,28725,28730,28720,28725,44330
20210715,1154,28725,28730,28720,28725,4990
20210715,1155,28725,28735,28720,28720,29995
20210715,1156,28720,28725,28720,28720,332
20210715,1157,28720,28735,28720,28730,17075
20210715,1158,28730,28730,28720,28720,8848
20210715,1159,28725,28735,28725,28730,32543
20210715,1200,28730,28745,28730,28740,66907
20210715,1201,28740,28745,28730,28735,19042
20210715,1202,28735,28740,28730,28735,17773
20210715,1203,28735,28740,28735,28735,471
20210715,1204,28730,28730,28720,28730,48819
20210715,1205,28730,28740,28730,28735,3174
20210715,1206,28730,28735,28725,28725,8378
20210715,1207,28725,28730,28725,28730,8880
20210715,1208,28735,28740,28725,28735,35903
20210715,1209,28730,28735,28725,28730,2185
20210715,1210,28735,28740,28730,28735,5075
20210715,1211,28730,28740,28730,28740,1071
20210715,1212,28730,28735,28730,28735,15747
20210715,1213,28735,28735,28730,28730,2358
20210715,1214,28735,28735,28735,28735,3444
20210715,1215,28740,28755,28740,28750,66766
20210715,1216,28755,28755,28740,28745,36540
20210715,1217,28745,28750,28740,28745,1259
20210715,1218,28745,28745,28740,28745,12021
20210715,1219,28750,28770,28750,28765,188809
20210715,1220,28765,28780,28765,28775,176185
20210715,1221,28775,28775,28765,28775,21145
20210715,1222,28780,28830,28780,28820,280607
20210715,1223,28825,28840,28815,28825,110964
20210715,1224,28820,28825,28815,28820,24474
20210715,1225,28815,28820,28810,28810,15137
20210715,1226,28805,28830,28805,28825,44012
20210715,1227,28825,28840,28820,28830,63959
20210715,1228,28830,28855,28830,28845,115460
20210715,1229,28850,28865,28845,28845,108607
20210715,1230,28850,28855,28835,28840,21368
20210715,1231,28840,28850,28835,28840,33565
20210715,1232,28835,28840,28830,28840,10098
20210715,1233,28840,28855,28840,28850,20902
20210715,1234,28850,28860,28845,28850,53727
20210715,1235,28850,28860,28850,28855,22373
20210715,1236,28850,28855,28845,28850,24767
20210715,1237,28855,28855,28830,28840,44429
20210715,1238,28840,28840,28830,28840,52382
20210715,1239,28840,28855,28840,28840,21312
20210715,1240,28840,28840,28830,28840,10024
20210715,1241,28835,28845,28835,28835,26673
20210715,1242,28835,28845,28835,28840,9372
20210715,1243,28845,28855,28840,28845,25435
20210715,1244,28850,28860,28845,28855,16326
20210715,1245,28855,28870,28855,28870,67494
20210715,1246,28865,28865,28850,28850,13633
20210715,1247,28850,28855,28845,28845,8805
20210715,1248,28845,28850,28840,28845,8903
20210715,1249,28845,28850,28840,28840,21301
20210715,1250,28850,28855,28840,28845,10991
20210715,1251,28845,28850,28830,28835,26105
20210715,1252,28835,28840,28820,28830,26428
20210715,1253,28825,28835,28825,28830,11469
20210715,1254,28830,28830,28815,28820,15842
20210715,1255,28820,28830,28820,28830,8431
20210715,1256,28830,28830,28825,28825,6772
20210715,1257,28830,28840,28825,28835,14320
20210715,1258,28835,28835,28825,28830,24728
20210715,1259,28830,28840,28830,28840,14021
20210715,1300,28845,28845,28840,28845,11137
20210715,1301,28840,28845,28830,28835,6004
20210715,1302,28835,28840,28830,28835,1566
20210715,1303,28835,28840,28825,28830,11636
20210715,1304,28830,28835,28825,28830,11527
20210715,1305,28830,28830,28825,28825,5112
20210715,1306,28825,28825,28815,28815,17432
20210715,1307,28815,28835,28815,28835,20980
20210715,1308,28830,28840,28830,28840,16207
20210715,1309,28840,28845,28835,28840,6146
20210715,1310,28845,28855,28840,28855,61650
20210715,1311,28860,28890,28860,28885,133065
20210715,1312,28885,28890,28855,28865,67568
20210715,1313,28860,28870,28860,28865,12260
20210715,1314,28865,28885,28865,28880,16817
20210715,1315,28880,28895,28880,28890,29498
20210715,1316,28895,28920,28895,28905,196321
20210715,1317,28905,28905,28895,28905,19387
20210715,1318,28905,28910,28895,28900,20416
20210715,1319,28900,28905,28885,28900,35811
20210715,1320,28900,28915,28900,28915,17221
20210715,1321,28910,28930,28910,28915,90068
20210715,1322,28910,28920,28910,28915,6028
20210715,1323,28915,28925,28910,28915,17425
20210715,1324,28915,28915,28900,28905,42529
20210715,1325,28905,28910,28900,28905,43749
20210715,1326,28905,28910,28895,28895,15529
20210715,1327,28900,28905,28895,28900,21552
20210715,1328,28900,28915,28900,28905,62206
20210715,1329,28905,28910,28890,28895,43584
20210715,1330,28895,28905,28885,28895,45122
20210715,1331,28895,28900,28890,28900,11663
20210715,1332,28895,28910,28895,28910,26109
20210715,1333,28910,28925,28910,28920,26472
20210715,1334,28920,28920,28910,28915,15777
20210715,1335,28915,28925,28910,28920,30774
20210715,1336,28925,28935,28925,28930,57526
20210715,1337,28925,28930,28920,28930,27293
20210715,1338,28930,28930,28915,28925,3481
20210715,1339,28925,28925,28920,28925,2320
20210715,1340,28915,28925,28910,28920,9327
20210715,1341,28915,28925,28915,28920,13878
20210715,1342,28920,28925,28915,28920,16634
20210715,1343,28915,28920,28910,28915,3867
20210715,1344,28915,28915,28900,28905,53228
20210715,1345,28905,28910,28900,28910,23551
20210715,1346,28905,28910,28905,28910,684
20210715,1347,28910,28910,28905,28910,21028
20210715,1348,28910,28910,28895,28900,21799
20210715,1349,28895,28910,28890,28905,22607
20210715,1350,28905,28915,28905,28915,8691
20210715,1351,28915,28920,28910,28910,25168
20210715,1352,28910,28910,28895,28895,25120
20210715,1353,28905,28905,28890,28895,19968
20210715,1354,28895,28900,28890,28900,4809
20210715,1355,28900,28900,28885,28895,14646
20210715,1356,28895,28895,28885,28890,21286
20210715,1357,28890,28890,28880,28885,2808
20210715,1358,28890,28895,28885,28895,5799
20210715,1359,28890,28900,28885,28900,12391
20210715,1400,28900,28910,28895,28910,14063
20210715,1401,28905,28910,28900,28910,4555
20210715,1402,28905,28915,28900,28915,28179
20210715,1403,28915,28925,28910,28920,54300
20210715,1404,28920,28930,28915,28930,29311
20210715,1405,28930,28930,28920,28930,7333
20210715,1406,28925,28940,28915,28920,120331
20210715,1407,28925,28935,28915,28915,13287
20210715,1408,28915,28915,28905,28905,28919
20210715,1409,28905,28915,28905,28910,3192
20210715,1410,28910,28915,28905,28910,10038
20210715,1411,28910,28920,28910,28910,7510
20210715,1412,28915,28915,28905,28905,8478
20210715,1413,28905,28920,28905,28915,16116
20210715,1414,28910,28920,28910,28910,4554
20210715,1415,28915,28920,28910,28915,2781
20210715,1416,28920,28925,28915,28920,18981
20210715,1417,28925,28935,28920,28925,21686
20210715,1418,28925,28930,28900,28900,31274
20210715,1419,28905,28915,28905,28910,6387
20210715,1420,28910,28920,28905,28910,9833
20210715,1421,28910,28925,28910,28920,4160
20210715,1422,28910,28925,28910,28925,3307
20210715,1423,28925,28935,28920,28925,25981
20210715,1424,28925,28930,28920,28920,4366
20210715,1425,28920,28935,28915,28930,11992
20210715,1426,28925,28945,28925,28945,63913
20210715,1427,28940,28950,28930,28935,22009
20210715,1428,28930,28935,28925,28930,8457
20210715,1429,28930,28930,28925,28930,4363
20210715,1430,28930,28940,28930,28935,3200
20210715,1431,28935,28940,28930,28930,7400
20210715,1432,28935,28935,28925,28925,8396
20210715,1433,28925,28930,28910,28915,11359
20210715,1434,28920,28920,28905,28915,10333
20210715,1435,28910,28920,28895,28900,31552
20210715,1436,28900,28905,28880,28885,67377
20210715,1437,28880,28895,28880,28895,5573
20210715,1438,28895,28895,28875,28885,41211
20210715,1439,28885,28885,28860,28865,33366
20210715,1440,28870,28885,28870,28880,9041
20210715,1441,28875,28880,28865,28870,42910
20210715,1442,28870,28890,28870,28885,19449
20210715,1443,28890,28890,28885,28885,4030
20210715,1444,28885,28885,28875,28875,10927
20210715,1445,28880,28890,28870,28885,21974
20210715,1446,28885,28895,28885,28885,3984
20210715,1447,28885,28890,28880,28880,1414
20210715,1448,28880,28885,28875,28880,7761
20210715,1449,28880,28885,28875,28885,6090
20210715,1450,28885,28905,28880,28900,39704
20210715,1451,28895,28905,28890,28905,14332
20210715,1452,28900,28915,28900,28915,21457
20210715,1453,28915,28935,28915,28925,53889
20210715,1454,28935,28935,28925,28930,61899
20210715,1455,28925,28930,28915,28915,15585
20210715,1456,28915,28925,28915,28925,13309
20210715,1457,28925,28930,28915,28920,8013
20210715,1458,28915,28925,28915,28920,3724
20210715,1459,28920,28925,28920,28920,58806
20210715,1500,28920,28925,28915,28925,10591
20210715,1501,28925,28940,28915,28935,64761
20210715,1502,28935,28950,28935,28935,110154
20210715,1503,28935,28945,28935,28940,15210
20210715,1504,28940,28945,28940,28945,22799
20210715,1505,28945,28960,28935,28940,166605
20210715,1506,28945,28955,28935,28945,55733
20210715,1507,28945,28965,28935,28965,37107
20210715,1508,28965,28975,28955,28960,177982
20210715,1509,28955,28965,28955,28965,6629
20210715,1510,28965,28980,28960,28970,87358
20210715,1511,28975,28980,28965,28975,11631
20210715,1512,28975,28980,28965,28970,35004
20210715,1513,28970,28970,28950,28950,55333
20210715,1514,28950,28955,28945,28955,5095
20210715,1515,28950,28960,28945,28955,29910
20210715,1516,28955,28960,28945,28950,32730
20210715,1517,28945,28955,28940,28955,23040
20210715,1518,28950,28955,28950,28955,21397
20210715,1519,28955,28970,28955,28955,36991
20210715,1520,28955,28960,28945,28950,33428
20210715,1530,28970,28970,28970,28970,187283