날짜,시간,시가,고가,저가,종가,거래량
20210810,0901,28500,28530,28445,28445,255185
20210810,0902,28440,28450,28410,28420,92987
20210810,0903,28425,28430,28350,28355,124076
20210810,0904,28345,28390,28325,28355,69609
20210810,0905,28360,28365,28305,28355,100586
20210810,0906,28355,28370,28330,28330,33837
20210810,0907,28325,28335,28285,28290,82920
20210810,0908,28295,28335,28270,28275,50320
20210810,0909,28275,28275,28230,28230,80536
20210810,0910,28230,28250,28220,28235,54784
20210810,0911,28235,28240,28180,28190,95809
20210810,0912,28190,28245,28190,28230,57295
20210810,0913,28230,28280,28225,28250,101372
20210810,0914,28240,28245,28225,28235,38453
20210810,0915,28230,28260,28215,28245,28876
20210810,0916,28245,28260,28220,28220,35264
20210810,0917,28220,28225,28195,28195,125989
20210810,0918,28200,28260,28190,28255,48938
20210810,0919,28250,28260,28230,28240,41477
20210810,0920,28245,28270,28235,28235,26779
20210810,0921,28240,28240,28210,28225,29383
20210810,0922,28225,28240,28215,28235,26674
20210810,0923,28230,28230,28175,28185,82981
20210810,0924,28180,28190,28155,28170,73309
20210810,0925,28170,28175,28115,28120,163142
20210810,0926,28120,28140,28110,28110,117186
20210810,0927,28115,28125,28100,28115,83749
20210810,0928,28120,28130,28095,28130,81408
20210810,0929,28135,28165,28115,28125,50857
20210810,0930,28125,28135,28105,28120,39503
20210810,0931,28115,28120,28105,28120,40997
20210810,0932,28115,28115,28090,28100,90921
20210810,0933,28095,28110,28080,28090,75428
20210810,0934,28095,28095,28060,28085,77460
20210810,0935,28085,28085,28035,28050,86978
20210810,0936,28050,28070,28040,28065,139967
20210810,0937,28070,28075,28045,28060,34382
20210810,0938,28055,28085,28055,28080,26960
20210810,0939,28080,28115,28070,28090,103045
20210810,0940,28085,28105,28085,28095,43998
20210810,0941,28095,28095,28060,28080,29425
20210810,0942,28080,28095,28080,28085,15357
20210810,0943,28080,28080,28055,28065,49943
20210810,0944,28060,28075,28060,28065,11419
20210810,0945,28065,28085,28060,28075,26986
20210810,0946,28085,28110,28075,28110,69338
20210810,0947,28110,28110,28065,28075,50569
20210810,0948,28070,28110,28070,28105,27392
20210810,0949,28105,28130,28095,28115,44017
20210810,0950,28115,28125,28100,28125,17806
20210810,0951,28120,28135,28115,28120,97114
20210810,0952,28120,28135,28105,28110,30187
20210810,0953,28105,28120,28095,28095,47178
20210810,0954,28100,28110,28065,28075,51743
20210810,0955,28075,28075,28060,28070,41141
20210810,0956,28075,28100,28070,28095,40629
20210810,0957,28095,28095,28075,28080,15104
20210810,0958,28075,28100,28070,28090,24290
20210810,0959,28090,28095,28085,28090,3223
20210810,1000,28090,28130,28085,28125,31109
20210810,1001,28135,28135,28105,28115,12095
20210810,1002,28115,28120,28105,28120,8443
20210810,1003,28120,28125,28110,28115,13264
20210810,1004,28110,28125,28095,28125,20360
20210810,1005,28125,28125,28105,28105,64836
20210810,1006,28105,28110,28090,28100,35712
20210810,1007,28100,28105,28080,28095,15267
20210810,1008,28095,28115,28095,28100,8175
20210810,1009,28100,28135,28100,28115,26513
20210810,1010,28115,28130,28110,28120,9216
20210810,1011,28120,28130,28115,28120,26524
20210810,1012,28125,28130,28115,28115,15164
20210810,1013,28120,28130,28115,28120,5000
20210810,1014,28120,28120,28100,28105,24836
20210810,1015,28105,28115,28095,28100,12617
20210810,1016,28100,28105,28075,28085,42366
20210810,1017,28085,28085,28050,28050,106558
20210810,1018,28050,28065,28045,28045,75657
20210810,1019,28045,28055,28040,28055,45189
20210810,1020,28055,28065,28040,28045,100624
20210810,1021,28045,28060,28025,28060,133712
20210810,1022,28055,28070,28050,28055,29073
20210810,1023,28055,28060,28040,28040,22760
20210810,1024,28035,28040,28025,28025,47221
20210810,1025,28030,28035,27985,28000,243042
20210810,1026,28000,28000,27980,27990,101614
20210810,1027,27990,28000,27980,27985,80933
20210810,1028,27985,27995,27985,27990,25009
20210810,1029,27990,27990,27960,27965,124146
20210810,1030,27965,27970,27950,27965,43266
20210810,1031,27960,27960,27945,27945,76881
20210810,1032,27945,27950,27925,27930,82422
20210810,1033,27925,27930,27920,27925,49044
20210810,1034,27920,27920,27895,27905,191365
20210810,1035,27900,27900,27885,27885,77874
20210810,1036,27885,27895,27870,27875,64658
20210810,1037,27880,27900,27870,27895,54163
20210810,1038,27890,27915,27890,27895,141279
20210810,1039,27900,27920,27895,27910,91197
20210810,1040,27910,27925,27900,27920,56210
20210810,1041,27920,27935,27905,27935,85814
20210810,1042,27935,27935,27900,27905,76028
20210810,1043,27905,27925,27900,27920,27814
20210810,1044,27915,27920,27900,27900,40893
20210810,1045,27905,27910,27885,27895,128273
20210810,1046,27895,27895,27875,27890,67385
20210810,1047,27885,27890,27880,27885,37535
20210810,1048,27885,27885,27855,27860,83406
20210810,1049,27855,27865,27850,27865,39118
20210810,1050,27870,27875,27860,27860,62037
20210810,1051,27860,27875,27860,27875,199916
20210810,1052,27875,27875,27855,27855,33591
20210810,1053,27855,27855,27820,27830,231448
20210810,1054,27820,27820,27795,27800,217354
20210810,1055,27800,27825,27785,27815,107290
20210810,1056,27810,27810,27795,27795,39792
20210810,1057,27795,27800,27790,27800,27964
20210810,1058,27795,27810,27785,27800,68987
20210810,1059,27800,27820,27795,27815,92140
20210810,1100,27815,27840,27815,27835,68207
20210810,1101,27835,27840,27820,27830,64797
20210810,1102,27830,27830,27805,27805,48997
20210810,1103,27805,27815,27795,27810,86168
20210810,1104,27810,27835,27810,27830,42851
20210810,1105,27835,27835,27815,27835,30946
20210810,1106,27830,27840,27820,27835,13022
20210810,1107,27835,27855,27825,27845,61441
20210810,1108,27840,27850,27835,27845,71160
20210810,1109,27845,27845,27825,27835,35076
20210810,1110,27835,27835,27815,27820,69100
20210810,1111,27820,27830,27805,27805,43954
20210810,1112,27805,27820,27800,27805,25754
20210810,1113,27805,27825,27790,27825,76756
20210810,1114,27825,27835,27815,27830,33938
20210810,1115,27825,27830,27815,27820,25185
20210810,1116,27825,27830,27810,27825,10240
20210810,1117,27815,27845,27815,27840,10322
20210810,1118,27845,27850,27835,27845,16210
20210810,1119,27845,27865,27840,27865,18998
20210810,1120,27865,27880,27860,27865,59855
20210810,1121,27865,27870,27855,27870,24641
20210810,1122,27860,27870,27855,27860,17418
20210810,1123,27860,27865,27850,27855,42126
20210810,1124,27850,27860,27850,27860,10890
20210810,1125,27865,27875,27850,27870,52359
20210810,1126,27870,27885,27865,27880,12658
20210810,1127,27880,27910,27880,27900,86225
20210810,1128,27900,27920,27900,27900,68670
20210810,1129,27900,27900,27885,27895,29574
20210810,1130,27895,27900,27890,27890,17556
20210810,1131,27895,27895,27875,27890,17825
20210810,1132,27885,27885,27875,27880,24014
20210810,1133,27880,27895,27875,27875,36060
20210810,1134,27875,27880,27865,27870,26838
20210810,1135,27870,27870,27855,27865,26487
20210810,1136,27860,27865,27840,27840,50709
20210810,1137,27835,27845,27830,27840,21481
20210810,1138,27840,27860,27840,27855,9516
20210810,1139,27860,27870,27855,27870,8793
20210810,1140,27875,27885,27860,27885,12800
20210810,1141,27890,27890,27875,27880,31140
20210810,1142,27880,27900,27875,27895,12917
20210810,1143,27900,27900,27875,27880,72528
20210810,1144,27880,27885,27865,27885,6244
20210810,1145,27890,27895,27875,27875,11763
20210810,1146,27885,27890,27875,27890,28077
20210810,1147,27890,27900,27885,27885,30148
20210810,1148,27885,27895,27880,27890,14948
20210810,1149,27895,27905,27890,27905,37209
20210810,1150,27905,27920,27900,27920,49653
20210810,1151,27920,27940,27915,27920,79696
20210810,1152,27920,27925,27905,27910,10520
20210810,1153,27915,27935,27905,27930,20697
20210810,1154,27930,27945,27925,27930,38278
20210810,1155,27935,27950,27935,27950,67574
20210810,1156,27950,27950,27935,27945,28452
20210810,1157,27945,27945,27935,27940,22820
20210810,1158,27930,27940,27910,27920,18322
20210810,1159,27920,27925,27915,27915,14121
20210810,1200,27915,27915,27880,27895,18254
20210810,1201,27900,27910,27895,27910,26296
20210810,1202,27910,27920,27890,27895,18784
20210810,1203,27900,27905,27890,27895,12699
20210810,1204,27900,27910,27890,27905,12762
20210810,1205,27900,27915,27900,27915,7586
20210810,1206,27910,27915,27895,27900,7607
20210810,1207,27895,27900,27885,27885,21374
20210810,1208,27885,27885,27860,27860,63081
20210810,1209,27855,27860,27840,27850,47223
20210810,1210,27845,27860,27845,27860,28471
20210810,1211,27860,27870,27850,27870,29472
20210810,1212,27865,27875,27865,27865,5254
20210810,1213,27860,27870,27850,27855,16870
20210810,1214,27860,27880,27860,27880,25604
20210810,1215,27880,27880,27870,27880,12411
20210810,1216,27880,27895,27870,27875,17115
20210810,1217,27880,27890,27870,27885,5965
20210810,1218,27885,27910,27885,27885,14191
20210810,1219,27890,27895,27875,27895,5400
20210810,1220,27895,27895,27875,27885,6719
20210810,1221,27885,27895,27875,27885,1906
20210810,1222,27885,27895,27875,27885,4145
20210810,1223,27885,27910,27885,27900,49408
20210810,1224,27900,27900,27875,27875,42528
20210810,1225,27875,27875,27855,27865,18625
20210810,1226,27865,27875,27865,27875,6289
20210810,1227,27875,27880,27865,27865,8957
20210810,1228,27865,27865,27855,27855,18698
20210810,1229,27860,27865,27855,27860,4801
20210810,1230,27865,27875,27865,27875,4337
20210810,1231,27875,27875,27860,27865,5781
20210810,1232,27865,27875,27855,27860,36749
20210810,1233,27860,27870,27860,27865,20333
20210810,1234,27870,27870,27855,27860,7166
20210810,1235,27865,27870,27850,27860,15987
20210810,1236,27860,27870,27850,27860,14225
20210810,1237,27855,27860,27855,27855,8630
20210810,1238,27855,27855,27820,27820,78649
20210810,1239,27820,27825,27805,27825,65516
20210810,1240,27820,27835,27815,27825,21101
20210810,1241,27830,27835,27825,27830,17338
20210810,1242,27830,27830,27805,27820,39227
20210810,1243,27820,27830,27815,27815,27650
20210810,1244,27825,27835,27820,27830,31543
20210810,1245,27835,27835,27820,27835,48577
20210810,1246,27835,27835,27825,27835,3167
20210810,1247,27830,27830,27820,27830,16994
20210810,1248,27835,27845,27830,27840,21095
20210810,1249,27835,27845,27825,27830,14740
20210810,1250,27835,27840,27830,27830,9637
20210810,1251,27830,27835,27825,27835,4513
20210810,1252,27835,27860,27830,27850,64556
20210810,1253,27855,27870,27850,27870,47161
20210810,1254,27865,27870,27855,27865,20810
20210810,1255,27865,27875,27860,27875,51651
20210810,1256,27875,27880,27865,27870,29428
20210810,1257,27870,27875,27865,27870,25794
20210810,1258,27870,27890,27865,27880,53015
20210810,1259,27885,27890,27875,27880,18460
20210810,1300,27880,27895,27875,27895,8057
20210810,1301,27895,27895,27885,27890,9523
20210810,1302,27890,27905,27890,27895,39286
20210810,1303,27895,27895,27880,27885,4178
20210810,1304,27885,27885,27870,27870,16675
20210810,1305,27870,27885,27870,27875,9469
20210810,1306,27875,27880,27865,27870,13455
20210810,1307,27870,27875,27870,27875,938
20210810,1308,27870,27885,27865,27885,2891
20210810,1309,27880,27890,27880,27890,32288
20210810,1310,27890,27895,27885,27890,6622
20210810,1311,27890,27890,27875,27875,32809
20210810,1312,27875,27880,27865,27870,19086
20210810,1313,27875,27890,27875,27880,5408
20210810,1314,27880,27885,27875,27885,15132
20210810,1315,27885,27885,27875,27875,47634
20210810,1316,27880,27885,27870,27870,6595
20210810,1317,27870,27880,27870,27870,9312
20210810,1318,27865,27880,27860,27880,11611
20210810,1319,27875,27875,27865,27875,18819
20210810,1320,27875,27880,27870,27870,8156
20210810,1321,27880,27880,27855,27855,34479
20210810,1322,27855,27860,27830,27830,81328
20210810,1323,27830,27835,27815,27820,35573
20210810,1324,27820,27830,27810,27820,41761
20210810,1325,27815,27830,27810,27825,13097
20210810,1326,27825,27830,27820,27820,8677
20210810,1327,27820,27820,27795,27810,247936
20210810,1328,27805,27805,27765,27770,158104
20210810,1329,27770,27780,27745,27765,225249
20210810,1330,27765,27765,27750,27750,83290
20210810,1331,27750,27770,27750,27765,37597
20210810,1332,27760,27770,27760,27770,51519
20210810,1333,27770,27770,27765,27770,74419
20210810,1334,27770,27770,27755,27765,31186
20210810,1335,27760,27785,27755,27775,51080
20210810,1336,27775,27800,27770,27790,87891
20210810,1337,27790,27820,27785,27810,49419
20210810,1338,27810,27810,27785,27800,37714
20210810,1339,27795,27805,27790,27805,19394
20210810,1340,27805,27815,27795,27810,15679
20210810,1341,27815,27820,27805,27820,18284
20210810,1342,27815,27815,27805,27810,20256
20210810,1343,27810,27815,27800,27805,10153
20210810,1344,27800,27805,27800,27800,7384
20210810,1345,27805,27805,27795,27800,6929
20210810,1346,27805,27820,27800,27815,8702
20210810,1347,27815,27815,27810,27810,8510
20210810,1348,27810,27815,27800,27815,19855
20210810,1349,27815,27820,27805,27810,25332
20210810,1350,27810,27815,27800,27805,16840
20210810,1351,27805,27815,27790,27795,17803
20210810,1352,27795,27820,27795,27820,39898
20210810,1353,27815,27825,27810,27815,9205
20210810,1354,27815,27815,27800,27810,14225
20210810,1355,27805,27810,27795,27805,23504
20210810,1356,27805,27815,27805,27810,13197
20210810,1357,27810,27820,27805,27810,5916
20210810,1358,27815,27815,27800,27815,20912
20210810,1359,27815,27835,27815,27825,33084
20210810,1400,27825,27825,27810,27810,18615
20210810,1401,27810,27855,27810,27855,28496
20210810,1402,27845,27855,27840,27845,12564
20210810,1403,27845,27845,27835,27840,6488
20210810,1404,27840,27860,27840,27850,39030
20210810,1405,27845,27855,27845,27845,14755
20210810,1406,27845,27870,27845,27865,15377
20210810,1407,27865,27890,27865,27885,84361
20210810,1408,27885,27890,27865,27875,43637
20210810,1409,27875,27875,27865,27865,8345
20210810,1410,27865,27870,27845,27845,21677
20210810,1411,27850,27855,27840,27850,15219
20210810,1412,27855,27860,27840,27845,34888
20210810,1413,27845,27855,27840,27855,1825
20210810,1414,27855,27860,27850,27855,6038
20210810,1415,27855,27855,27835,27845,14241
20210810,1416,27845,27845,27805,27815,39305
20210810,1417,27815,27830,27805,27820,23353
20210810,1418,27820,27830,27815,27815,12249
20210810,1419,27815,27830,27810,27820,13054
20210810,1420,27820,27840,27820,27830,15423
20210810,1421,27835,27855,27830,27845,46666
20210810,1422,27845,27865,27845,27855,18990
20210810,1423,27850,27860,27850,27850,8370
20210810,1424,27855,27860,27845,27855,16782
20210810,1425,27860,27860,27840,27850,17837
20210810,1426,27850,27865,27850,27855,24113
20210810,1427,27855,27860,27840,27845,16926
20210810,1428,27845,27855,27830,27830,21963
20210810,1429,27835,27860,27835,27860,19279
20210810,1430,27860,27870,27850,27850,13153
20210810,1431,27860,27870,27840,27855,24705
20210810,1432,27850,27855,27825,27825,19220
20210810,1433,27835,27845,27830,27845,2305
20210810,1434,27840,27850,27825,27825,19753
20210810,1435,27825,27830,27810,27830,29672
20210810,1436,27830,27840,27830,27835,17984
20210810,1437,27840,27855,27840,27850,22172
20210810,1438,27850,27850,27845,27850,5540
20210810,1439,27850,27860,27850,27855,17077
20210810,1440,27855,27865,27850,27850,15772
20210810,1441,27855,27860,27845,27855,1780
20210810,1442,27855,27880,27855,27875,69294
20210810,1443,27875,27890,27870,27875,98994
20210810,1444,27875,27880,27865,27875,28182
20210810,1445,27875,27885,27875,27880,23970
20210810,1446,27885,27905,27875,27885,51654
20210810,1447,27880,27885,27870,27870,8479
20210810,1448,27875,27880,27865,27870,14280
20210810,1449,27865,27880,27860,27880,15119
20210810,1450,27875,27880,27865,27870,3945
20210810,1451,27870,27875,27835,27835,25637
20210810,1452,27845,27855,27835,27850,14680
20210810,1453,27855,27855,27850,27855,5794
20210810,1454,27850,27870,27850,27860,45593
20210810,1455,27860,27865,27850,27850,16313
20210810,1456,27850,27865,27850,27860,17414
20210810,1457,27860,27870,27855,27865,32442
20210810,1458,27860,27865,27850,27865,7087
20210810,1459,27865,27865,27850,27850,36456
20210810,1500,27855,27855,27845,27850,4697
20210810,1501,27845,27855,27835,27845,56991
20210810,1502,27845,27850,27825,27830,33185
20210810,1503,27830,27835,27810,27830,41684
20210810,1504,27825,27850,27820,27845,43464
20210810,1505,27845,27855,27840,27855,29182
20210810,1506,27850,27855,27840,27855,28033
20210810,1507,27855,27865,27850,27865,47198
20210810,1508,27860,27870,27860,27865,49400
20210810,1509,27860,27865,27850,27860,15714
20210810,1510,27860,27865,27850,27860,10529
20210810,1511,27860,27860,27845,27855,32609
20210810,1512,27855,27865,27845,27855,29747
20210810,1513,27860,27870,27860,27870,95390
20210810,1514,27875,27880,27865,27870,51445
20210810,1515,27875,27880,27870,27880,36186
20210810,1516,27880,27890,27865,27870,44931
20210810,1517,27870,27870,27855,27870,38146
20210810,1518,27870,27875,27860,27875,48670
20210810,1519,27875,27875,27865,27875,29713
20210810,1520,27870,27875,27865,27875,41245
20210810,1530,27920,27920,27920,27920,225890