날짜,시간,시가,고가,저가,종가,거래량
20210930,0901,24215,24265,24200,24235,323329
20210930,0902,24235,24235,24150,24175,320009
20210930,0903,24175,24200,24120,24125,165284
20210930,0904,24115,24190,24115,24175,123371
20210930,0905,24175,24235,24170,24220,128356
20210930,0906,24215,24265,24195,24220,105679
20210930,0907,24225,24245,24195,24225,51622
20210930,0908,24215,24220,24160,24175,101811
20210930,0909,24170,24210,24160,24195,109864
20210930,0910,24190,24195,24160,24185,57239
20210930,0911,24185,24230,24175,24200,41777
20210930,0912,24200,24200,24145,24175,69534
20210930,0913,24170,24185,24150,24165,94184
20210930,0914,24165,24190,24165,24175,59234
20210930,0915,24175,24175,24110,24115,112568
20210930,0916,24110,24125,24055,24095,317444
20210930,0917,24095,24115,24070,24110,179233
20210930,0918,24110,24150,24105,24135,110784
20210930,0919,24140,24190,24135,24170,102893
20210930,0920,24180,24225,24170,24220,113118
20210930,0921,24220,24230,24185,24195,85132
20210930,0922,24190,24220,24175,24210,58038
20210930,0923,24205,24255,24205,24250,49039
20210930,0924,24250,24280,24240,24270,92234
20210930,0925,24270,24295,24250,24270,73594
20210930,0926,24270,24295,24265,24290,97704
20210930,0927,24290,24325,24285,24325,104059
20210930,0928,24320,24325,24265,24275,73275
20210930,0929,24280,24300,24275,24295,65161
20210930,0930,24300,24320,24280,24290,125213
20210930,0931,24290,24300,24260,24260,65212
20210930,0932,24270,24300,24260,24295,33544
20210930,0933,24295,24340,24295,24320,80527
20210930,0934,24320,24325,24285,24295,54419
20210930,0935,24300,24310,24275,24275,36517
20210930,0936,24275,24305,24275,24285,17052
20210930,0937,24290,24295,24240,24250,80933
20210930,0938,24255,24265,24225,24265,159797
20210930,0939,24260,24280,24220,24225,106108
20210930,0940,24220,24255,24200,24245,173505
20210930,0941,24245,24250,24220,24220,25989
20210930,0942,24220,24255,24220,24240,64493
20210930,0943,24235,24285,24225,24285,30241
20210930,0944,24280,24300,24280,24285,42833
20210930,0945,24285,24310,24285,24295,64641
20210930,0946,24295,24330,24290,24310,70579
20210930,0947,24310,24345,24310,24325,80388
20210930,0948,24330,24330,24305,24310,53398
20210930,0949,24315,24330,24315,24325,34774
20210930,0950,24320,24350,24320,24325,51340
20210930,0951,24320,24345,24315,24325,37912
20210930,0952,24325,24360,24325,24350,52540
20210930,0953,24350,24355,24310,24325,52736
20210930,0954,24330,24345,24325,24325,129769
20210930,0955,24325,24330,24290,24290,83875
20210930,0956,24295,24325,24285,24320,9080
20210930,0957,24320,24345,24300,24330,80379
20210930,0958,24330,24355,24325,24340,76230
20210930,0959,24340,24345,24320,24335,14425
20210930,1000,24335,24360,24335,24350,56829
20210930,1001,24350,24360,24330,24340,49603
20210930,1002,24335,24340,24295,24305,55559
20210930,1003,24310,24325,24305,24310,21324
20210930,1004,24310,24325,24310,24315,12320
20210930,1005,24315,24325,24305,24305,31426
20210930,1006,24300,24310,24260,24260,77907
20210930,1007,24265,24280,24260,24280,27316
20210930,1008,24280,24290,24265,24275,28190
20210930,1009,24280,24305,24280,24295,31546
20210930,1010,24300,24320,24300,24315,70049
20210930,1011,24320,24320,24305,24315,8691
20210930,1012,24315,24375,24315,24365,125465
20210930,1013,24360,24380,24355,24370,49929
20210930,1014,24365,24395,24360,24385,53239
20210930,1015,24380,24385,24345,24345,46569
20210930,1016,24350,24350,24320,24335,48083
20210930,1017,24330,24345,24325,24345,12536
20210930,1018,24345,24350,24315,24315,32872
20210930,1019,24325,24325,24275,24290,91845
20210930,1020,24290,24320,24290,24315,27110
20210930,1021,24315,24320,24305,24320,10729
20210930,1022,24315,24315,24265,24290,29859
20210930,1023,24285,24295,24245,24255,79071
20210930,1024,24260,24275,24245,24255,26119
20210930,1025,24260,24260,24210,24215,55057
20210930,1026,24215,24240,24210,24220,59310
20210930,1027,24220,24235,24215,24225,32037
20210930,1028,24225,24225,24210,24215,50557
20210930,1029,24215,24220,24170,24185,82886
20210930,1030,24180,24215,24175,24200,31643
20210930,1031,24200,24225,24190,24205,102119
20210930,1032,24205,24215,24175,24185,39637
20210930,1033,24185,24195,24160,24190,86744
20210930,1034,24190,24215,24185,24205,21435
20210930,1035,24210,24260,24205,24245,85939
20210930,1036,24245,24245,24195,24200,120884
20210930,1037,24215,24240,24215,24225,22516
20210930,1038,24230,24235,24205,24225,12628
20210930,1039,24220,24220,24190,24195,53717
20210930,1040,24195,24220,24180,24220,133784
20210930,1041,24225,24225,24185,24195,8186
20210930,1042,24200,24205,24185,24205,17147
20210930,1043,24200,24200,24150,24160,169616
20210930,1044,24160,24185,24140,24140,75254
20210930,1045,24145,24165,24145,24160,39877
20210930,1046,24160,24195,24160,24185,38397
20210930,1047,24190,24220,24190,24220,49225
20210930,1048,24225,24250,24220,24240,72682
20210930,1049,24230,24250,24215,24245,60279
20210930,1050,24245,24245,24220,24235,38410
20210930,1051,24240,24245,24230,24240,42249
20210930,1052,24240,24280,24235,24275,175591
20210930,1053,24280,24290,24260,24290,135687
20210930,1054,24285,24320,24280,24310,254074
20210930,1055,24310,24335,24310,24335,62011
20210930,1056,24340,24360,24330,24350,133604
20210930,1057,24350,24370,24330,24365,83850
20210930,1058,24365,24370,24350,24355,64294
20210930,1059,24355,24360,24345,24350,31792
20210930,1100,24345,24350,24330,24350,79333
20210930,1101,24350,24365,24325,24330,17480
20210930,1102,24330,24350,24320,24340,26069
20210930,1103,24335,24355,24320,24345,28516
20210930,1104,24350,24350,24340,24345,23229
20210930,1105,24345,24350,24330,24330,9669
20210930,1106,24325,24330,24315,24330,18584
20210930,1107,24330,24360,24330,24355,49134
20210930,1108,24350,24360,24335,24355,17560
20210930,1109,24350,24355,24340,24345,5373
20210930,1110,24345,24345,24315,24315,43662
20210930,1111,24320,24330,24290,24290,47279
20210930,1112,24295,24315,24290,24290,27897
20210930,1113,24295,24310,24285,24295,23871
20210930,1114,24300,24300,24275,24280,21534
20210930,1115,24280,24295,24280,24285,3743
20210930,1116,24285,24310,24285,24305,20068
20210930,1117,24295,24330,24290,24330,30280
20210930,1118,24330,24340,24320,24330,37893
20210930,1119,24330,24365,24315,24365,82638
20210930,1120,24360,24385,24360,24375,60612
20210930,1121,24375,24405,24355,24395,106248
20210930,1122,24395,24400,24375,24390,33500
20210930,1123,24385,24415,24385,24390,50448
20210930,1124,24395,24405,24385,24405,17259
20210930,1125,24405,24405,24380,24390,22575
20210930,1126,24390,24405,24375,24375,26745
20210930,1127,24375,24395,24370,24390,22643
20210930,1128,24390,24395,24380,24380,2195
20210930,1129,24385,24390,24355,24370,78815
20210930,1130,24365,24375,24360,24370,11507
20210930,1131,24370,24370,24335,24335,50094
20210930,1132,24340,24340,24325,24325,14869
20210930,1133,24325,24340,24320,24325,11911
20210930,1134,24320,24330,24295,24325,61484
20210930,1135,24315,24325,24295,24310,14896
20210930,1136,24310,24315,24290,24295,34613
20210930,1137,24295,24315,24295,24310,14350
20210930,1138,24310,24320,24290,24320,28039
20210930,1139,24320,24325,24310,24310,22580
20210930,1140,24310,24335,24310,24330,43161
20210930,1141,24330,24335,24305,24335,35856
20210930,1142,24330,24345,24325,24335,9814
20210930,1143,24330,24355,24330,24355,23098
20210930,1144,24350,24375,24350,24370,64501
20210930,1145,24370,24380,24365,24370,22072
20210930,1146,24370,24385,24360,24370,56733
20210930,1147,24370,24370,24340,24340,22288
20210930,1148,24340,24360,24335,24355,28854
20210930,1149,24355,24360,24330,24345,13332
20210930,1150,24345,24345,24325,24335,11804
20210930,1151,24330,24350,24325,24345,16421
20210930,1152,24340,24345,24325,24340,20228
20210930,1153,24340,24345,24330,24335,4220
20210930,1154,24330,24340,24325,24335,14354
20210930,1155,24335,24340,24325,24325,20834
20210930,1156,24330,24330,24300,24305,36416
20210930,1157,24300,24310,24295,24310,15704
20210930,1158,24310,24330,24310,24325,7806
20210930,1159,24330,24335,24320,24330,2926
20210930,1200,24335,24345,24330,24335,14484
20210930,1201,24330,24350,24330,24350,52864
20210930,1202,24350,24365,24345,24345,21658
20210930,1203,24345,24350,24340,24345,8186
20210930,1204,24345,24365,24340,24340,35286
20210930,1205,24340,24345,24335,24340,9046
20210930,1206,24340,24340,24320,24335,11916
20210930,1207,24330,24340,24315,24320,10326
20210930,1208,24320,24325,24310,24320,6553
20210930,1209,24320,24320,24315,24315,10092
20210930,1210,24320,24350,24320,24340,31778
20210930,1211,24335,24340,24320,24330,11106
20210930,1212,24330,24335,24315,24315,32769
20210930,1213,24320,24335,24320,24335,13996
20210930,1214,24335,24355,24330,24355,11695
20210930,1215,24355,24385,24345,24385,61652
20210930,1216,24385,24410,24370,24410,72694
20210930,1217,24410,24440,24410,24430,88129
20210930,1218,24435,24455,24420,24440,120371
20210930,1219,24445,24450,24435,24445,62779
20210930,1220,24440,24480,24440,24470,195260
20210930,1221,24465,24470,24455,24465,56910
20210930,1222,24470,24475,24460,24475,57350
20210930,1223,24480,24490,24460,24465,228970
20210930,1224,24465,24475,24460,24470,83278
20210930,1225,24480,24480,24450,24465,70760
20210930,1226,24460,24475,24450,24450,23234
20210930,1227,24450,24455,24445,24450,19136
20210930,1228,24455,24465,24450,24465,13531
20210930,1229,24460,24480,24455,24480,108343
20210930,1230,24480,24485,24455,24455,142449
20210930,1231,24455,24465,24445,24460,113428
20210930,1232,24455,24465,24450,24460,144457
20210930,1233,24470,24470,24450,24460,134517
20210930,1234,24460,24465,24450,24465,27873
20210930,1235,24470,24500,24460,24500,81459
20210930,1236,24500,24525,24495,24510,99311
20210930,1237,24515,24545,24510,24525,43225
20210930,1238,24520,24530,24500,24500,31890
20210930,1239,24500,24535,24500,24525,20702
20210930,1240,24530,24545,24515,24545,30177
20210930,1241,24545,24545,24520,24540,35636
20210930,1242,24540,24560,24540,24550,46467
20210930,1243,24550,24575,24550,24565,65278
20210930,1244,24565,24570,24545,24550,22898
20210930,1245,24550,24555,24535,24540,40289
20210930,1246,24545,24580,24545,24580,57032
20210930,1247,24575,24590,24560,24590,40660
20210930,1248,24590,24590,24555,24565,12248
20210930,1249,24570,24575,24555,24565,19467
20210930,1250,24565,24565,24540,24550,25379
20210930,1251,24550,24565,24545,24565,44317
20210930,1252,24560,24575,24555,24555,15064
20210930,1253,24560,24575,24545,24575,25235
20210930,1254,24575,24585,24565,24570,27610
20210930,1255,24570,24585,24570,24585,18464
20210930,1256,24580,24580,24555,24560,14033
20210930,1257,24560,24565,24555,24560,16740
20210930,1258,24565,24585,24555,24575,35519
20210930,1259,24580,24600,24575,24590,42873
20210930,1300,24590,24615,24585,24615,87215
20210930,1301,24610,24615,24595,24605,64382
20210930,1302,24605,24615,24595,24610,49450
20210930,1303,24605,24615,24605,24605,16994
20210930,1304,24610,24610,24585,24595,27862
20210930,1305,24600,24610,24585,24595,12304
20210930,1306,24590,24595,24585,24585,30888
20210930,1307,24590,24595,24585,24595,30719
20210930,1308,24595,24595,24570,24575,29905
20210930,1309,24570,24575,24565,24575,18673
20210930,1310,24575,24585,24570,24585,40891
20210930,1311,24580,24585,24565,24565,7049
20210930,1312,24565,24580,24565,24575,23421
20210930,1313,24570,24595,24560,24590,33363
20210930,1314,24590,24605,24590,24600,36429
20210930,1315,24600,24600,24585,24590,15273
20210930,1316,24585,24595,24580,24595,16597
20210930,1317,24590,24590,24575,24580,17527
20210930,1318,24575,24585,24555,24555,14816
20210930,1319,24560,24565,24550,24565,11445
20210930,1320,24560,24575,24550,24575,12297
20210930,1321,24575,24585,24570,24570,12924
20210930,1322,24570,24570,24545,24555,22120
20210930,1323,24555,24555,24535,24555,14336
20210930,1324,24560,24570,24555,24560,3585
20210930,1325,24565,24570,24555,24570,4880
20210930,1326,24565,24570,24555,24555,6382
20210930,1327,24560,24565,24555,24565,7199
20210930,1328,24565,24600,24565,24600,22237
20210930,1329,24600,24625,24595,24605,66521
20210930,1330,24610,24615,24600,24605,8255
20210930,1331,24610,24615,24595,24600,33057
20210930,1332,24600,24600,24585,24595,8851
20210930,1333,24595,24595,24565,24570,20979
20210930,1334,24570,24585,24565,24585,34766
20210930,1335,24585,24595,24570,24590,46659
20210930,1336,24590,24590,24565,24575,17926
20210930,1337,24575,24575,24545,24545,29021
20210930,1338,24545,24565,24540,24555,22749
20210930,1339,24560,24565,24550,24550,41171
20210930,1340,24550,24560,24540,24545,10678
20210930,1341,24545,24545,24490,24490,79298
20210930,1342,24490,24505,24480,24485,35350
20210930,1343,24480,24520,24480,24490,23219
20210930,1344,24495,24510,24485,24505,14064
20210930,1345,24505,24515,24500,24510,13876
20210930,1346,24505,24525,24505,24520,19493
20210930,1347,24520,24520,24490,24490,19515
20210930,1348,24490,24490,24450,24455,63159
20210930,1349,24460,24470,24460,24460,36922
20210930,1350,24455,24460,24430,24445,46138
20210930,1351,24445,24470,24445,24465,16168
20210930,1352,24470,24515,24465,24505,73391
20210930,1353,24500,24520,24495,24505,24662
20210930,1354,24505,24515,24495,24510,43239
20210930,1355,24510,24515,24500,24500,33299
20210930,1356,24500,24545,24500,24535,59214
20210930,1357,24530,24530,24505,24505,24022
20210930,1358,24515,24515,24500,24510,6487
20210930,1359,24505,24525,24500,24525,13553
20210930,1400,24520,24530,24510,24515,18059
20210930,1401,24515,24530,24510,24525,11234
20210930,1402,24525,24575,24510,24560,65882
20210930,1403,24565,24610,24555,24605,65993
20210930,1404,24605,24615,24590,24605,65620
20210930,1405,24605,24605,24590,24600,23868
20210930,1406,24600,24605,24580,24590,22519
20210930,1407,24580,24600,24580,24595,18505
20210930,1408,24590,24605,24580,24600,18501
20210930,1409,24600,24610,24595,24600,13402
20210930,1410,24600,24615,24595,24610,40455
20210930,1411,24615,24625,24605,24610,60170
20210930,1412,24615,24615,24595,24600,23243
20210930,1413,24605,24610,24590,24590,29910
20210930,1414,24590,24605,24585,24590,25796
20210930,1415,24590,24590,24565,24575,15921
20210930,1416,24575,24585,24575,24580,11602
20210930,1417,24585,24605,24580,24600,23288
20210930,1418,24600,24615,24600,24605,13603
20210930,1419,24605,24610,24590,24610,11563
20210930,1420,24605,24605,24575,24580,15046
20210930,1421,24580,24590,24560,24565,16239
20210930,1422,24575,24575,24550,24565,27338
20210930,1423,24565,24585,24560,24580,18140
20210930,1424,24580,24595,24570,24585,18345
20210930,1425,24585,24585,24560,24570,4431
20210930,1426,24565,24580,24560,24570,12485
20210930,1427,24565,24590,24565,24590,7264
20210930,1428,24585,24590,24560,24560,12822
20210930,1429,24560,24565,24545,24550,18065
20210930,1430,24550,24555,24525,24525,42524
20210930,1431,24525,24540,24505,24515,33508
20210930,1432,24515,24540,24515,24530,13767
20210930,1433,24530,24555,24520,24555,42352
20210930,1434,24550,24565,24545,24565,18206
20210930,1435,24560,24565,24550,24565,22484
20210930,1436,24555,24570,24550,24550,11364
20210930,1437,24550,24575,24545,24565,12403
20210930,1438,24570,24575,24565,24570,4045
20210930,1439,24565,24580,24560,24560,8303
20210930,1440,24570,24570,24555,24555,5975
20210930,1441,24555,24565,24550,24560,9812
20210930,1442,24560,24575,24555,24575,21597
20210930,1443,24580,24600,24565,24590,43720
20210930,1444,24590,24600,24580,24580,36706
20210930,1445,24580,24580,24550,24560,27748
20210930,1446,24560,24565,24550,24560,23020
20210930,1447,24565,24565,24550,24555,17399
20210930,1448,24550,24550,24520,24530,43633
20210930,1449,24535,24535,24515,24515,16271
20210930,1450,24520,24535,24520,24525,19571
20210930,1451,24525,24550,24525,24545,31703
20210930,1452,24545,24555,24540,24540,14980
20210930,1453,24550,24560,24535,24535,20891
20210930,1454,24535,24535,24505,24520,47785
20210930,1455,24515,24525,24500,24510,22517
20210930,1456,24500,24510,24485,24490,46464
20210930,1457,24490,24505,24485,24500,74770
20210930,1458,24505,24505,24485,24505,18846
20210930,1459,24505,24505,24490,24495,55231
20210930,1500,24490,24510,24490,24505,20904
20210930,1501,24500,24530,24495,24520,95202
20210930,1502,24520,24550,24520,24540,33780
20210930,1503,24545,24545,24535,24540,14057
20210930,1504,24540,24545,24535,24540,17054
20210930,1505,24540,24565,24535,24555,188452
20210930,1506,24560,24565,24550,24555,122753
20210930,1507,24550,24555,24540,24545,47740
20210930,1508,24540,24555,24540,24555,11423
20210930,1509,24550,24565,24545,24560,24947
20210930,1510,24560,24590,24560,24590,55787
20210930,1511,24585,24595,24585,24585,123324
20210930,1512,24590,24600,24585,24585,66805
20210930,1513,24585,24610,24580,24605,72756
20210930,1514,24610,24615,24605,24605,68168
20210930,1515,24605,24630,24605,24625,64996
20210930,1516,24625,24625,24610,24615,14604
20210930,1517,24615,24620,24610,24610,12002
20210930,1518,24615,24625,24610,24620,28159
20210930,1519,24625,24635,24615,24615,74545
20210930,1520,24615,24625,24610,24615,35058
20210930,1530,24560,24560,24560,24560,257813