날짜,시간,시가,고가,저가,종가,거래량
20210831,0901,25805,25835,25760,25815,189801
20210831,0902,25815,25815,25685,25685,163414
20210831,0903,25685,25700,25645,25680,144078
20210831,0904,25675,25715,25655,25685,99433
20210831,0905,25690,25730,25670,25715,81497
20210831,0906,25710,25750,25700,25715,60091
20210831,0907,25710,25720,25650,25675,78473
20210831,0908,25680,25745,25675,25700,67125
20210831,0909,25710,25755,25705,25750,62171
20210831,0910,25750,25810,25750,25775,101559
20210831,0911,25785,25835,25770,25815,64960
20210831,0912,25820,25825,25785,25800,50962
20210831,0913,25810,25810,25745,25755,105515
20210831,0914,25755,25765,25700,25705,62968
20210831,0915,25705,25740,25685,25740,97993
20210831,0916,25740,25740,25695,25700,45214
20210831,0917,25690,25725,25680,25725,48146
20210831,0918,25710,25740,25705,25730,15749
20210831,0919,25725,25725,25680,25720,32030
20210831,0920,25725,25755,25710,25740,41133
20210831,0921,25745,25745,25700,25705,36559
20210831,0922,25705,25730,25700,25720,4881
20210831,0923,25715,25720,25655,25670,71855
20210831,0924,25680,25695,25595,25595,108860
20210831,0925,25590,25595,25565,25590,111406
20210831,0926,25585,25670,25575,25660,68771
20210831,0927,25650,25665,25635,25660,49169
20210831,0928,25665,25710,25645,25700,45568
20210831,0929,25705,25705,25680,25685,29941
20210831,0930,25680,25715,25670,25700,54391
20210831,0931,25700,25705,25670,25675,26973
20210831,0932,25680,25700,25660,25690,23678
20210831,0933,25690,25700,25660,25665,21506
20210831,0934,25675,25745,25675,25715,60661
20210831,0935,25715,25730,25700,25710,35156
20210831,0936,25710,25710,25670,25690,20330
20210831,0937,25695,25695,25675,25685,8650
20210831,0938,25690,25700,25665,25680,37196
20210831,0939,25675,25685,25645,25660,45761
20210831,0940,25655,25710,25650,25680,39354
20210831,0941,25690,25695,25675,25685,33595
20210831,0942,25685,25695,25665,25665,18045
20210831,0943,25675,25750,25675,25725,88580
20210831,0944,25730,25745,25710,25730,43014
20210831,0945,25730,25755,25710,25745,62723
20210831,0946,25745,25750,25725,25735,46797
20210831,0947,25735,25750,25720,25720,40123
20210831,0948,25720,25745,25705,25740,24705
20210831,0949,25740,25800,25735,25795,82455
20210831,0950,25790,25830,25790,25825,100687
20210831,0951,25830,25835,25795,25795,53760
20210831,0952,25795,25815,25795,25810,25400
20210831,0953,25815,25845,25815,25840,87460
20210831,0954,25840,25850,25815,25830,26015
20210831,0955,25835,25835,25810,25815,53488
20210831,0956,25810,25860,25810,25860,57857
20210831,0957,25860,25865,25830,25840,29590
20210831,0958,25840,25855,25825,25830,16418
20210831,0959,25835,25860,25830,25860,17976
20210831,1000,25860,25890,25860,25860,78149
20210831,1001,25860,25870,25830,25835,39946
20210831,1002,25835,25835,25810,25815,66061
20210831,1003,25810,25815,25790,25800,31098
20210831,1004,25795,25800,25770,25790,24011
20210831,1005,25790,25810,25780,25790,12621
20210831,1006,25790,25790,25765,25780,18423
20210831,1007,25785,25790,25745,25745,20887
20210831,1008,25750,25760,25740,25755,52369
20210831,1009,25755,25770,25740,25765,27848
20210831,1010,25765,25765,25740,25740,9930
20210831,1011,25735,25750,25705,25710,34217
20210831,1012,25705,25705,25680,25685,116177
20210831,1013,25685,25705,25675,25690,26327
20210831,1014,25690,25725,25680,25720,10847
20210831,1015,25720,25725,25710,25725,8470
20210831,1016,25725,25755,25710,25755,26910
20210831,1017,25750,25750,25725,25730,23595
20210831,1018,25725,25755,25720,25745,14369
20210831,1019,25740,25760,25730,25760,21044
20210831,1020,25765,25775,25755,25755,10734
20210831,1021,25760,25775,25745,25770,30419
20210831,1022,25770,25795,25770,25785,23954
20210831,1023,25785,25785,25765,25765,23684
20210831,1024,25770,25780,25760,25765,12958
20210831,1025,25760,25785,25750,25765,17802
20210831,1026,25765,25780,25745,25775,19629
20210831,1027,25780,25780,25720,25725,23580
20210831,1028,25725,25760,25720,25760,32409
20210831,1029,25760,25770,25730,25740,15249
20210831,1030,25740,25740,25720,25720,9662
20210831,1031,25730,25745,25720,25725,19761
20210831,1032,25725,25730,25700,25710,40301
20210831,1033,25715,25725,25695,25700,23742
20210831,1034,25700,25720,25690,25695,30233
20210831,1035,25685,25705,25675,25685,70264
20210831,1036,25685,25700,25665,25700,27870
20210831,1037,25700,25725,25695,25715,22818
20210831,1038,25715,25720,25675,25680,38989
20210831,1039,25680,25685,25650,25680,33482
20210831,1040,25680,25695,25675,25690,69962
20210831,1041,25685,25690,25665,25665,10357
20210831,1042,25665,25675,25650,25670,30419
20210831,1043,25675,25675,25645,25650,23483
20210831,1044,25660,25690,25660,25675,22307
20210831,1045,25670,25670,25650,25650,15399
20210831,1046,25650,25650,25630,25640,38589
20210831,1047,25640,25665,25635,25660,13640
20210831,1048,25665,25665,25625,25625,38800
20210831,1049,25630,25630,25595,25605,52665
20210831,1050,25605,25635,25600,25625,49887
20210831,1051,25620,25625,25605,25610,30496
20210831,1052,25605,25620,25595,25615,32241
20210831,1053,25610,25645,25610,25625,33481
20210831,1054,25630,25670,25625,25660,59216
20210831,1055,25655,25660,25635,25635,20339
20210831,1056,25635,25640,25625,25635,12065
20210831,1057,25625,25630,25615,25620,11207
20210831,1058,25615,25630,25600,25625,13701
20210831,1059,25620,25625,25605,25610,12409
20210831,1100,25610,25630,25605,25625,20947
20210831,1101,25625,25635,25615,25620,13123
20210831,1102,25620,25620,25575,25590,74410
20210831,1103,25580,25600,25570,25585,48842
20210831,1104,25595,25600,25565,25600,66135
20210831,1105,25600,25600,25555,25555,26343
20210831,1106,25555,25570,25545,25560,88410
20210831,1107,25560,25590,25535,25585,124015
20210831,1108,25590,25605,25585,25600,82372
20210831,1109,25600,25620,25590,25615,68974
20210831,1110,25620,25650,25615,25650,87605
20210831,1111,25645,25665,25640,25665,86169
20210831,1112,25660,25660,25630,25630,81396
20210831,1113,25630,25645,25620,25645,12838
20210831,1114,25640,25655,25635,25650,33513
20210831,1115,25645,25650,25635,25640,28206
20210831,1116,25640,25640,25605,25605,30954
20210831,1117,25600,25615,25590,25610,29736
20210831,1118,25615,25625,25605,25620,9167
20210831,1119,25620,25640,25610,25635,36388
20210831,1120,25640,25645,25620,25635,9726
20210831,1121,25635,25660,25625,25655,92437
20210831,1122,25655,25660,25635,25645,31226
20210831,1123,25645,25670,25635,25665,38142
20210831,1124,25665,25670,25650,25665,41867
20210831,1125,25670,25670,25650,25655,29016
20210831,1126,25655,25690,25650,25675,63013
20210831,1127,25680,25680,25660,25660,16155
20210831,1128,25665,25690,25655,25690,40162
20210831,1129,25680,25695,25675,25675,21920
20210831,1130,25680,25710,25680,25700,76162
20210831,1131,25710,25710,25685,25685,31716
20210831,1132,25685,25690,25670,25675,12637
20210831,1133,25675,25690,25670,25690,18514
20210831,1134,25685,25690,25675,25675,11539
20210831,1135,25680,25710,25665,25705,69750
20210831,1136,25705,25710,25680,25680,25430
20210831,1137,25680,25680,25665,25670,33634
20210831,1138,25670,25670,25655,25655,16098
20210831,1139,25655,25685,25655,25685,8510
20210831,1140,25685,25690,25680,25680,11188
20210831,1141,25680,25700,25680,25700,36046
20210831,1142,25695,25710,25690,25705,14979
20210831,1143,25710,25725,25700,25705,75622
20210831,1144,25710,25710,25695,25710,8163
20210831,1145,25710,25735,25705,25735,43344
20210831,1146,25730,25735,25695,25700,51679
20210831,1147,25700,25705,25690,25700,25038
20210831,1148,25700,25720,25695,25720,26856
20210831,1149,25710,25715,25700,25705,17532
20210831,1150,25715,25725,25705,25715,14223
20210831,1151,25715,25720,25695,25700,11597
20210831,1152,25700,25710,25695,25695,17708
20210831,1153,25700,25705,25680,25695,37835
20210831,1154,25700,25710,25695,25705,15968
20210831,1155,25705,25725,25705,25720,19640
20210831,1156,25720,25745,25715,25745,42726
20210831,1157,25745,25750,25730,25745,22455
20210831,1158,25740,25775,25735,25770,45095
20210831,1159,25770,25795,25770,25790,41268
20210831,1200,25795,25805,25780,25800,73898
20210831,1201,25795,25800,25780,25785,13187
20210831,1202,25790,25800,25785,25795,20424
20210831,1203,25790,25805,25780,25785,40178
20210831,1204,25785,25800,25780,25800,47299
20210831,1205,25800,25825,25800,25820,44853
20210831,1206,25815,25830,25810,25830,22002
20210831,1207,25830,25835,25815,25820,13031
20210831,1208,25825,25830,25820,25830,4731
20210831,1209,25825,25840,25820,25835,44108
20210831,1210,25840,25845,25830,25840,26725
20210831,1211,25835,25850,25825,25830,72733
20210831,1212,25830,25865,25830,25860,86582
20210831,1213,25860,25885,25845,25865,85301
20210831,1214,25865,25890,25865,25880,69075
20210831,1215,25875,25880,25860,25870,24363
20210831,1216,25870,25885,25865,25870,22588
20210831,1217,25870,25910,25865,25900,120161
20210831,1218,25910,25950,25900,25945,142278
20210831,1219,25950,25955,25925,25935,144966
20210831,1220,25935,25940,25915,25920,45901
20210831,1221,25925,25950,25920,25945,24484
20210831,1222,25950,25955,25925,25940,38156
20210831,1223,25945,25955,25940,25940,48417
20210831,1224,25945,25955,25930,25955,14946
20210831,1225,25950,25965,25950,25955,54491
20210831,1226,25955,25970,25940,25970,52916
20210831,1227,25970,25970,25935,25940,9950
20210831,1228,25945,25950,25930,25945,38262
20210831,1229,25940,25945,25935,25945,19793
20210831,1230,25945,25950,25925,25935,51553
20210831,1231,25940,25955,25935,25950,22517
20210831,1232,25945,25960,25935,25940,22104
20210831,1233,25940,25945,25930,25940,55398
20210831,1234,25950,25950,25940,25945,4803
20210831,1235,25945,25975,25940,25970,42984
20210831,1236,25965,25995,25960,25980,88697
20210831,1237,25985,26005,25980,26000,107684
20210831,1238,26005,26025,26000,26020,116353
20210831,1239,26025,26045,26020,26040,70709
20210831,1240,26045,26045,26020,26040,56481
20210831,1241,26035,26050,26025,26045,48413
20210831,1242,26050,26060,26045,26055,84075
20210831,1243,26055,26075,26055,26075,41520
20210831,1244,26070,26075,26050,26055,47704
20210831,1245,26055,26060,26045,26060,28768
20210831,1246,26050,26070,26050,26055,38306
20210831,1247,26050,26060,26040,26055,37446
20210831,1248,26055,26085,26050,26080,56311
20210831,1249,26080,26085,26060,26060,9053
20210831,1250,26065,26080,26060,26080,15344
20210831,1251,26075,26095,26070,26095,50448
20210831,1252,26095,26100,26080,26080,51079
20210831,1253,26075,26095,26065,26080,64544
20210831,1254,26090,26110,26080,26100,105549
20210831,1255,26105,26105,26090,26100,41575
20210831,1256,26095,26125,26090,26120,70558
20210831,1257,26120,26135,26120,26130,59274
20210831,1258,26130,26145,26120,26140,42165
20210831,1259,26140,26155,26135,26140,100885
20210831,1300,26140,26145,26120,26120,16004
20210831,1301,26120,26130,26100,26100,47124
20210831,1302,26100,26105,26085,26090,41683
20210831,1303,26095,26095,26065,26090,47104
20210831,1304,26085,26100,26080,26095,15525
20210831,1305,26095,26100,26085,26095,16538
20210831,1306,26090,26095,26070,26085,21061
20210831,1307,26080,26110,26080,26105,36656
20210831,1308,26100,26120,26100,26120,63463
20210831,1309,26115,26125,26090,26100,29395
20210831,1310,26100,26115,26095,26110,17687
20210831,1311,26115,26115,26095,26110,14436
20210831,1312,26115,26125,26105,26110,33573
20210831,1313,26110,26130,26110,26120,15230
20210831,1314,26120,26130,26110,26120,27108
20210831,1315,26110,26115,26090,26090,45912
20210831,1316,26095,26095,26080,26085,32602
20210831,1317,26090,26100,26070,26070,24865
20210831,1318,26075,26085,26065,26080,34377
20210831,1319,26090,26125,26085,26120,50757
20210831,1320,26120,26135,26110,26135,47985
20210831,1321,26130,26140,26125,26125,20899
20210831,1322,26130,26155,26125,26150,91870
20210831,1323,26150,26155,26135,26145,52819
20210831,1324,26145,26150,26140,26140,7804
20210831,1325,26140,26140,26110,26115,24435
20210831,1326,26115,26115,26090,26095,16632
20210831,1327,26100,26115,26095,26095,28079
20210831,1328,26095,26120,26095,26115,18465
20210831,1329,26110,26120,26095,26100,22559
20210831,1330,26095,26100,26095,26100,5804
20210831,1331,26095,26115,26095,26115,24440
20210831,1332,26110,26130,26110,26120,12005
20210831,1333,26120,26140,26120,26135,20145
20210831,1334,26140,26140,26115,26125,24226
20210831,1335,26130,26135,26125,26135,35056
20210831,1336,26130,26155,26125,26135,68970
20210831,1337,26140,26150,26125,26150,24753
20210831,1338,26150,26165,26145,26150,131606
20210831,1339,26150,26175,26150,26170,45299
20210831,1340,26170,26180,26155,26175,126772
20210831,1341,26175,26185,26170,26180,61608
20210831,1342,26180,26185,26170,26170,28401
20210831,1343,26170,26200,26170,26195,64766
20210831,1344,26195,26230,26190,26230,223797
20210831,1345,26225,26230,26215,26220,41084
20210831,1346,26215,26240,26210,26220,45207
20210831,1347,26220,26245,26215,26245,30346
20210831,1348,26245,26260,26240,26255,97273
20210831,1349,26255,26285,26255,26275,114529
20210831,1350,26280,26325,26275,26320,189635
20210831,1351,26315,26350,26315,26345,116381
20210831,1352,26350,26360,26330,26340,112451
20210831,1353,26340,26345,26325,26340,52712
20210831,1354,26330,26345,26320,26340,44720
20210831,1355,26340,26350,26330,26340,29865
20210831,1356,26340,26345,26330,26340,50709
20210831,1357,26345,26360,26340,26345,108205
20210831,1358,26345,26365,26345,26350,61417
20210831,1359,26350,26390,26345,26380,131216
20210831,1400,26380,26385,26370,26375,41142
20210831,1401,26375,26415,26375,26415,212192
20210831,1402,26415,26455,26410,26450,109455
20210831,1403,26455,26460,26435,26450,78766
20210831,1404,26450,26485,26445,26475,134530
20210831,1405,26480,26490,26470,26475,81569
20210831,1406,26480,26490,26425,26425,156531
20210831,1407,26430,26445,26420,26435,107309
20210831,1408,26435,26450,26425,26435,81468
20210831,1409,26435,26435,26425,26435,49647
20210831,1410,26430,26450,26420,26425,46460
20210831,1411,26425,26465,26425,26445,48568
20210831,1412,26435,26440,26410,26410,157567
20210831,1413,26415,26430,26405,26425,60437
20210831,1414,26430,26435,26415,26420,23409
20210831,1415,26420,26445,26415,26440,44995
20210831,1416,26440,26480,26440,26475,118274
20210831,1417,26475,26520,26475,26510,263377
20210831,1418,26505,26510,26485,26505,92623
20210831,1419,26505,26525,26490,26510,135619
20210831,1420,26510,26530,26510,26530,60008
20210831,1421,26525,26530,26485,26490,81438
20210831,1422,26495,26495,26480,26490,26702
20210831,1423,26490,26510,26485,26495,18582
20210831,1424,26500,26510,26490,26505,40481
20210831,1425,26505,26510,26485,26505,21822
20210831,1426,26500,26520,26500,26510,91577
20210831,1427,26505,26515,26490,26515,44486
20210831,1428,26510,26535,26505,26525,140577
20210831,1429,26530,26580,26525,26570,274463
20210831,1430,26565,26590,26565,26580,64260
20210831,1431,26580,26580,26540,26560,63108
20210831,1432,26560,26580,26550,26580,50683
20210831,1433,26580,26580,26560,26565,10796
20210831,1434,26565,26600,26565,26595,67218
20210831,1435,26590,26625,26590,26620,138796
20210831,1436,26625,26640,26615,26630,100156
20210831,1437,26625,26635,26590,26595,140356
20210831,1438,26595,26610,26590,26595,30500
20210831,1439,26600,26605,26580,26595,63782
20210831,1440,26590,26600,26585,26595,60913
20210831,1441,26595,26595,26570,26585,157202
20210831,1442,26580,26600,26580,26600,25935
20210831,1443,26595,26610,26585,26600,60774
20210831,1444,26600,26600,26575,26580,62889
20210831,1445,26580,26595,26580,26585,27873
20210831,1446,26585,26595,26575,26590,23349
20210831,1447,26585,26610,26585,26605,24500
20210831,1448,26605,26625,26595,26625,78942
20210831,1449,26625,26645,26620,26645,100883
20210831,1450,26640,26645,26620,26630,49290
20210831,1451,26630,26635,26615,26625,26810
20210831,1452,26625,26635,26610,26625,49034
20210831,1453,26625,26645,26625,26640,50121
20210831,1454,26640,26650,26635,26650,102692
20210831,1455,26650,26655,26615,26615,42433
20210831,1456,26615,26620,26600,26605,93281
20210831,1457,26605,26610,26595,26605,64419
20210831,1458,26600,26605,26590,26595,34855
20210831,1459,26595,26615,26595,26610,62653
20210831,1500,26615,26620,26590,26590,31779
20210831,1501,26590,26590,26560,26570,103513
20210831,1502,26570,26575,26550,26570,58738
20210831,1503,26570,26580,26560,26560,53400
20210831,1504,26560,26600,26555,26595,61190
20210831,1505,26600,26625,26595,26625,87969
20210831,1506,26630,26635,26605,26615,126833
20210831,1507,26615,26640,26610,26630,72947
20210831,1508,26625,26635,26610,26615,48819
20210831,1509,26620,26630,26620,26630,32425
20210831,1510,26625,26635,26620,26635,62841
20210831,1511,26630,26640,26625,26630,56481
20210831,1512,26630,26640,26625,26635,71637
20210831,1513,26635,26660,26630,26655,158270
20210831,1514,26655,26695,26655,26690,129987
20210831,1515,26690,26695,26670,26680,83419
20210831,1516,26680,26685,26655,26660,78206
20210831,1517,26655,26680,26655,26675,36702
20210831,1518,26680,26690,26675,26680,68623
20210831,1519,26685,26695,26680,26690,107309
20210831,1520,26685,26690,26675,26680,155652
20210831,1530,26760,26760,26760,26760,537335