날짜,시간,시가,고가,저가,종가,거래량
20210915,0901,25885,25940,25860,25915,338254
20210915,0902,25910,25960,25885,25900,132951
20210915,0903,25905,25915,25835,25850,113515
20210915,0904,25855,25865,25805,25860,63667
20210915,0905,25865,25890,25845,25880,35048
20210915,0906,25885,25955,25870,25950,134019
20210915,0907,25945,25985,25925,25925,123689
20210915,0908,25920,25930,25865,25880,55547
20210915,0909,25875,25915,25860,25905,51708
20210915,0910,25905,25925,25880,25890,31144
20210915,0911,25895,25925,25870,25910,31877
20210915,0912,25910,25945,25910,25930,37192
20210915,0913,25930,25960,25915,25935,96835
20210915,0914,25940,25975,25930,25965,49025
20210915,0915,25960,25965,25915,25935,38963
20210915,0916,25935,25945,25905,25930,29577
20210915,0917,25935,25990,25935,25960,76394
20210915,0918,25960,25975,25930,25940,30079
20210915,0919,25945,25950,25925,25930,11861
20210915,0920,25935,25955,25925,25935,19439
20210915,0921,25935,25940,25910,25940,41411
20210915,0922,25945,25960,25920,25935,18185
20210915,0923,25935,25970,25935,25960,40174
20210915,0924,25965,25975,25935,25960,20511
20210915,0925,25955,25960,25935,25940,18335
20210915,0926,25940,25955,25890,25900,72369
20210915,0927,25900,25905,25835,25840,72303
20210915,0928,25835,25870,25835,25865,35023
20210915,0929,25860,25865,25835,25835,45459
20210915,0930,25835,25840,25815,25825,47736
20210915,0931,25825,25860,25825,25855,48740
20210915,0932,25855,25885,25850,25885,31795
20210915,0933,25880,25915,25880,25905,47367
20210915,0934,25910,25950,25910,25930,49464
20210915,0935,25935,25965,25925,25945,39651
20210915,0936,25945,25950,25910,25930,28999
20210915,0937,25930,25935,25910,25930,15222
20210915,0938,25930,25930,25890,25900,15789
20210915,0939,25905,25915,25870,25885,34282
20210915,0940,25885,25930,25885,25920,21144
20210915,0941,25915,25925,25885,25915,40624
20210915,0942,25920,25925,25895,25920,17180
20210915,0943,25920,25950,25920,25945,67274
20210915,0944,25945,25955,25905,25910,43699
20210915,0945,25905,25910,25890,25900,35045
20210915,0946,25895,25905,25885,25900,10868
20210915,0947,25890,25910,25890,25895,9387
20210915,0948,25900,25925,25895,25905,16092
20210915,0949,25915,25935,25910,25920,18729
20210915,0950,25920,26000,25920,25980,175125
20210915,0951,25985,25990,25975,25975,37444
20210915,0952,25975,26010,25975,26005,144796
20210915,0953,26010,26020,25985,25995,47960
20210915,0954,25995,26020,25995,26000,50006
20210915,0955,26000,26005,25975,25990,46437
20210915,0956,25995,26015,25990,26000,17717
20210915,0957,26005,26005,25980,26000,15131
20210915,0958,25995,25995,25960,25960,38601
20210915,0959,25955,25970,25955,25960,10782
20210915,1000,25960,25965,25935,25950,79038
20210915,1001,25955,25965,25940,25945,21923
20210915,1002,25955,25995,25955,25985,35166
20210915,1003,25985,26000,25975,25990,32011
20210915,1004,25990,25990,25965,25980,17770
20210915,1005,25975,25975,25915,25925,61950
20210915,1006,25930,25945,25915,25920,21174
20210915,1007,25920,25940,25920,25930,7935
20210915,1008,25935,25945,25925,25930,18687
20210915,1009,25930,25955,25925,25940,8943
20210915,1010,25935,25940,25910,25910,34811
20210915,1011,25915,25920,25895,25895,36226
20210915,1012,25895,25900,25865,25885,56334
20210915,1013,25880,25900,25875,25895,35340
20210915,1014,25895,25895,25875,25880,16807
20210915,1015,25885,25890,25865,25875,22989
20210915,1016,25880,25900,25850,25890,25217
20210915,1017,25890,25900,25870,25885,26372
20210915,1018,25885,25905,25885,25900,13119
20210915,1019,25905,25915,25895,25910,8740
20210915,1020,25905,25935,25905,25935,30658
20210915,1021,25930,25960,25930,25960,67478
20210915,1022,25950,25960,25945,25960,17144
20210915,1023,25960,25970,25945,25945,7149
20210915,1024,25950,25950,25930,25930,8405
20210915,1025,25925,25925,25890,25895,17098
20210915,1026,25890,25900,25870,25895,13672
20210915,1027,25895,25910,25895,25910,5183
20210915,1028,25910,25915,25895,25895,7140
20210915,1029,25890,25895,25875,25885,14094
20210915,1030,25885,25895,25875,25875,21616
20210915,1031,25880,25900,25875,25875,19775
20210915,1032,25885,25885,25865,25880,24985
20210915,1033,25880,25920,25875,25920,53547
20210915,1034,25915,25920,25895,25905,3943
20210915,1035,25900,25905,25870,25875,20473
20210915,1036,25870,25885,25865,25870,18592
20210915,1037,25865,25875,25860,25870,5122
20210915,1038,25870,25875,25830,25830,65035
20210915,1039,25835,25850,25825,25850,24060
20210915,1040,25850,25880,25850,25870,21198
20210915,1041,25870,25870,25840,25845,17799
20210915,1042,25845,25860,25835,25860,29346
20210915,1043,25865,25895,25855,25870,24813
20210915,1044,25865,25865,25840,25860,28511
20210915,1045,25850,25850,25840,25845,9829
20210915,1046,25845,25850,25795,25800,107972
20210915,1047,25800,25820,25790,25815,30526
20210915,1048,25815,25830,25810,25810,34314
20210915,1049,25810,25810,25780,25785,21489
20210915,1050,25790,25790,25765,25780,33608
20210915,1051,25785,25800,25775,25795,12899
20210915,1052,25790,25790,25745,25750,67406
20210915,1053,25750,25775,25750,25760,20670
20210915,1054,25755,25770,25740,25755,28144
20210915,1055,25750,25755,25725,25730,84806
20210915,1056,25730,25775,25725,25760,67915
20210915,1057,25760,25760,25750,25755,23342
20210915,1058,25750,25760,25735,25735,18820
20210915,1059,25735,25745,25730,25745,10569
20210915,1100,25745,25765,25740,25765,39586
20210915,1101,25760,25775,25750,25750,31585
20210915,1102,25750,25760,25735,25750,30563
20210915,1103,25750,25750,25700,25710,74911
20210915,1104,25705,25715,25690,25695,98982
20210915,1105,25695,25700,25670,25695,86777
20210915,1106,25690,25695,25655,25655,30034
20210915,1107,25665,25705,25655,25685,43382
20210915,1108,25685,25710,25685,25705,16560
20210915,1109,25710,25725,25705,25720,36424
20210915,1110,25720,25745,25720,25735,103979
20210915,1111,25735,25755,25725,25755,39584
20210915,1112,25760,25770,25740,25760,33936
20210915,1113,25760,25795,25755,25790,34360
20210915,1114,25790,25815,25780,25790,47438
20210915,1115,25795,25810,25775,25810,32305
20210915,1116,25815,25835,25800,25805,93761
20210915,1117,25805,25815,25805,25805,16992
20210915,1118,25805,25820,25805,25805,20289
20210915,1119,25805,25815,25785,25810,26020
20210915,1120,25815,25905,25815,25900,113073
20210915,1121,25905,25905,25885,25895,35947
20210915,1122,25890,25940,25890,25930,76669
20210915,1123,25930,25935,25915,25915,11860
20210915,1124,25920,25965,25920,25940,88139
20210915,1125,25945,25975,25935,25960,67131
20210915,1126,25960,25985,25955,25975,59943
20210915,1127,25975,25995,25975,25990,89716
20210915,1128,25995,25995,25960,25970,79364
20210915,1129,25970,25990,25970,25970,52954
20210915,1130,25975,25990,25970,25985,22548
20210915,1131,25990,26020,25985,26005,93881
20210915,1132,26010,26030,26010,26030,34555
20210915,1133,26025,26055,26025,26040,137794
20210915,1134,26035,26040,26020,26025,37071
20210915,1135,26025,26045,26025,26030,30978
20210915,1136,26040,26045,26010,26010,56780
20210915,1137,26015,26030,26005,26030,41757
20210915,1138,26035,26055,26030,26050,28394
20210915,1139,26055,26065,26020,26025,39351
20210915,1140,26030,26040,26005,26010,30685
20210915,1141,26015,26020,25985,25995,40635
20210915,1142,26000,26005,25990,25990,10630
20210915,1143,25995,26005,25990,25990,34323
20210915,1144,25990,26005,25990,26005,15090
20210915,1145,26005,26025,26005,26015,26212
20210915,1146,26015,26015,25990,26010,11576
20210915,1147,26010,26015,26005,26010,17771
20210915,1148,26010,26020,25990,26020,5444
20210915,1149,26020,26030,26000,26010,25268
20210915,1150,26005,26020,26000,26020,4056
20210915,1151,26020,26035,26015,26020,28385
20210915,1152,26020,26050,26015,26030,34087
20210915,1153,26030,26035,26005,26010,14201
20210915,1154,26010,26020,25995,26015,6035
20210915,1155,26015,26040,26005,26035,12045
20210915,1156,26035,26035,26015,26020,5567
20210915,1157,26015,26055,26010,26045,40516
20210915,1158,26045,26050,26030,26035,6625
20210915,1159,26035,26045,26020,26040,7559
20210915,1200,26040,26075,26040,26065,77684
20210915,1201,26065,26090,26065,26090,43975
20210915,1202,26090,26100,26075,26085,24654
20210915,1203,26080,26085,26070,26080,31170
20210915,1204,26080,26085,26065,26080,8517
20210915,1205,26080,26080,26060,26065,21231
20210915,1206,26065,26080,26060,26065,15870
20210915,1207,26065,26065,26055,26055,14398
20210915,1208,26055,26060,26040,26050,24910
20210915,1209,26050,26065,26045,26060,8301
20210915,1210,26050,26060,26045,26050,9689
20210915,1211,26045,26065,26045,26060,5839
20210915,1212,26065,26065,26055,26055,6002
20210915,1213,26060,26060,26045,26050,5622
20210915,1214,26050,26055,26045,26045,8406
20210915,1215,26040,26045,26035,26045,4464
20210915,1216,26045,26055,26025,26025,34400
20210915,1217,26025,26055,26020,26045,8725
20210915,1218,26045,26065,26045,26060,13298
20210915,1219,26060,26070,26040,26040,11766
20210915,1220,26040,26050,26035,26035,10431
20210915,1221,26035,26040,26010,26010,32683
20210915,1222,26015,26020,26010,26020,21422
20210915,1223,26025,26035,26020,26020,15099
20210915,1224,26025,26025,26010,26015,2523
20210915,1225,26015,26020,26000,26010,24666
20210915,1226,26015,26035,26015,26035,14235
20210915,1227,26040,26050,26030,26045,10731
20210915,1228,26040,26050,26040,26050,3270
20210915,1229,26050,26070,26050,26065,20623
20210915,1230,26065,26075,26055,26075,5140
20210915,1231,26075,26075,26060,26065,23649
20210915,1232,26065,26080,26060,26070,31735
20210915,1233,26075,26095,26075,26085,29512
20210915,1234,26090,26095,26080,26090,5511
20210915,1235,26095,26095,26075,26080,16483
20210915,1236,26080,26090,26070,26070,8984
20210915,1237,26070,26090,26065,26090,9240
20210915,1238,26095,26120,26090,26100,106021
20210915,1239,26105,26105,26090,26090,28302
20210915,1240,26100,26100,26070,26070,19279
20210915,1241,26070,26070,26040,26055,45763
20210915,1242,26050,26055,26040,26040,16353
20210915,1243,26045,26050,26005,26015,17719
20210915,1244,26015,26020,26000,26005,34557
20210915,1245,26010,26015,26005,26005,9471
20210915,1246,26000,26035,26000,26025,19340
20210915,1247,26030,26045,26025,26040,14646
20210915,1248,26045,26060,26045,26045,21988
20210915,1249,26045,26045,26030,26040,15610
20210915,1250,26030,26045,26030,26045,13029
20210915,1251,26040,26040,26015,26015,10955
20210915,1252,26020,26025,26000,26010,28136
20210915,1253,26010,26030,26010,26025,5824
20210915,1254,26025,26060,26025,26055,18165
20210915,1255,26055,26065,26050,26065,24754
20210915,1256,26065,26080,26065,26075,16051
20210915,1257,26075,26100,26075,26095,42940
20210915,1258,26095,26095,26080,26085,9480
20210915,1259,26085,26090,26070,26070,23766
20210915,1300,26070,26085,26065,26085,4549
20210915,1301,26085,26100,26055,26100,30203
20210915,1302,26095,26100,26070,26075,7224
20210915,1303,26080,26080,26060,26070,20941
20210915,1304,26070,26080,26065,26075,28656
20210915,1305,26075,26080,26065,26070,4986
20210915,1306,26070,26075,26065,26070,1751
20210915,1307,26070,26080,26065,26080,4432
20210915,1308,26075,26100,26075,26095,25403
20210915,1309,26095,26100,26075,26075,2804
20210915,1310,26075,26095,26075,26085,14810
20210915,1311,26085,26095,26080,26080,26457
20210915,1312,26085,26095,26080,26095,9566
20210915,1313,26095,26125,26090,26125,68083
20210915,1314,26120,26135,26120,26130,42385
20210915,1315,26125,26125,26105,26115,8230
20210915,1316,26115,26120,26110,26115,15724
20210915,1317,26110,26110,26100,26110,21961
20210915,1318,26110,26120,26095,26120,10805
20210915,1319,26120,26120,26100,26105,21094
20210915,1320,26105,26110,26100,26105,3748
20210915,1321,26105,26110,26100,26105,28013
20210915,1322,26105,26115,26100,26115,15720
20210915,1323,26110,26125,26105,26125,9908
20210915,1324,26120,26125,26115,26120,10062
20210915,1325,26125,26130,26105,26105,9470
20210915,1326,26110,26110,26100,26105,8588
20210915,1327,26105,26115,26100,26105,19099
20210915,1328,26100,26100,26085,26090,13725
20210915,1329,26085,26090,26070,26070,34504
20210915,1330,26070,26080,26060,26075,23703
20210915,1331,26070,26075,26060,26065,34554
20210915,1332,26065,26075,26055,26070,19931
20210915,1333,26070,26080,26065,26075,11111
20210915,1334,26075,26085,26070,26075,46141
20210915,1335,26075,26075,26045,26050,67689
20210915,1336,26050,26065,26040,26045,9001
20210915,1337,26050,26065,26045,26065,25808
20210915,1338,26065,26070,26045,26050,12786
20210915,1339,26050,26060,26045,26055,5525
20210915,1340,26055,26075,26050,26075,26309
20210915,1341,26075,26085,26070,26080,6583
20210915,1342,26080,26085,26070,26080,13617
20210915,1343,26080,26080,26070,26070,9368
20210915,1344,26070,26080,26070,26075,4595
20210915,1345,26070,26075,26070,26075,1379
20210915,1346,26075,26075,26055,26055,5954
20210915,1347,26060,26070,26050,26070,3637
20210915,1348,26075,26080,26070,26075,10804
20210915,1349,26075,26080,26065,26070,7657
20210915,1350,26070,26070,26055,26065,17537
20210915,1351,26065,26065,26050,26050,4857
20210915,1352,26050,26065,26045,26055,7127
20210915,1353,26055,26070,26055,26070,2326
20210915,1354,26070,26075,26065,26065,5860
20210915,1355,26070,26095,26070,26090,19569
20210915,1356,26090,26100,26085,26090,9583
20210915,1357,26090,26100,26085,26095,6831
20210915,1358,26095,26115,26095,26105,45724
20210915,1359,26110,26115,26100,26100,8119
20210915,1400,26100,26105,26095,26105,11562
20210915,1401,26100,26105,26090,26095,16283
20210915,1402,26090,26095,26085,26090,4398
20210915,1403,26085,26085,26070,26070,25754
20210915,1404,26070,26080,26065,26075,4090
20210915,1405,26075,26085,26070,26075,8290
20210915,1406,26075,26075,26065,26075,5756
20210915,1407,26075,26085,26065,26085,9874
20210915,1408,26085,26085,26055,26060,10901
20210915,1409,26060,26060,26015,26015,73086
20210915,1410,26020,26035,26010,26015,13600
20210915,1411,26015,26045,26015,26045,8013
20210915,1412,26035,26040,26030,26035,8681
20210915,1413,26035,26035,26020,26035,6249
20210915,1414,26035,26035,26005,26020,31230
20210915,1415,26020,26035,26015,26035,4928
20210915,1416,26030,26040,26005,26015,23513
20210915,1417,26010,26015,25985,26010,79544
20210915,1418,26010,26010,25985,25995,28436
20210915,1419,25995,26010,25995,26010,15582
20210915,1420,26010,26025,26010,26010,38433
20210915,1421,26010,26020,25995,26000,49066
20210915,1422,25995,26010,25990,26010,7289
20210915,1423,26010,26025,26005,26015,28858
20210915,1424,26010,26020,26000,26015,6510
20210915,1425,26015,26030,26015,26025,19088
20210915,1426,26020,26025,26010,26020,8511
20210915,1427,26020,26020,26005,26005,9351
20210915,1428,26010,26010,25990,25990,23334
20210915,1429,25990,26000,25990,25995,56665
20210915,1430,26000,26000,25980,25980,88276
20210915,1431,25985,25985,25965,25980,78508
20210915,1432,25980,25980,25950,25950,42793
20210915,1433,25950,25965,25950,25960,7401
20210915,1434,25960,25965,25935,25965,24259
20210915,1435,25960,25980,25960,25970,19093
20210915,1436,25975,25985,25955,25985,28704
20210915,1437,25985,26020,25985,26015,37373
20210915,1438,26015,26020,26000,26010,13560
20210915,1439,26010,26020,26000,26020,8519
20210915,1440,26015,26015,25995,25995,3745
20210915,1441,25995,26015,25990,26015,18247
20210915,1442,26015,26015,25995,25995,15301
20210915,1443,26000,26015,25995,26005,9017
20210915,1444,26010,26010,26005,26005,1101
20210915,1445,26005,26010,25975,25990,15239
20210915,1446,25985,25995,25980,25990,16713
20210915,1447,25990,25990,25965,25970,8762
20210915,1448,25970,25970,25950,25955,16822
20210915,1449,25955,25970,25945,25965,26901
20210915,1450,25965,25990,25965,25985,19757
20210915,1451,25985,26005,25980,26005,34310
20210915,1452,26000,26010,26000,26000,17037
20210915,1453,26005,26010,25990,26000,14346
20210915,1454,26000,26000,25990,25990,3722
20210915,1455,25990,26010,25990,26010,13848
20210915,1456,26010,26035,26010,26030,54511
20210915,1457,26035,26035,26020,26020,5613
20210915,1458,26020,26025,26005,26010,17333
20210915,1459,26005,26010,26000,26010,5549
20210915,1500,26010,26020,26005,26005,9409
20210915,1501,26000,26030,25995,26030,25768
20210915,1502,26030,26030,26010,26020,3922
20210915,1503,26025,26030,26005,26020,8296
20210915,1504,26010,26020,26000,26005,28322
20210915,1505,26005,26005,25990,25995,19439
20210915,1506,25995,26000,25980,25990,4462
20210915,1507,25990,26000,25985,25990,10824
20210915,1508,25985,26005,25985,26000,11285
20210915,1509,26000,26015,25995,26005,12059
20210915,1510,26005,26010,25995,25995,69217
20210915,1511,26000,26005,25990,26000,31313
20210915,1512,25995,26005,25990,26005,10460
20210915,1513,26000,26005,25995,26000,26359
20210915,1514,26000,26005,25995,26005,15977
20210915,1515,26005,26005,25995,26005,35290
20210915,1516,26005,26020,26000,26010,59441
20210915,1517,26010,26010,25995,25995,33880
20210915,1518,26000,26005,25975,25980,95335
20210915,1519,25975,25990,25970,25975,50225
20210915,1520,25975,25995,25975,25985,32958
20210915,1530,25975,25975,25975,25975,120656