날짜,시간,시가,고가,저가,종가,거래량
20210910,0901,25225,25325,25225,25310,702184
20210910,0902,25310,25340,25295,25305,146625
20210910,0903,25300,25325,25260,25320,114149
20210910,0904,25320,25360,25320,25350,162360
20210910,0905,25355,25360,25330,25340,72149
20210910,0906,25340,25360,25295,25305,156556
20210910,0907,25305,25400,25300,25400,155658
20210910,0908,25395,25435,25375,25385,191672
20210910,0909,25385,25395,25370,25395,60523
20210910,0910,25395,25405,25365,25380,79358
20210910,0911,25380,25420,25375,25410,73087
20210910,0912,25410,25410,25315,25335,120399
20210910,0913,25335,25355,25315,25330,76659
20210910,0914,25325,25330,25300,25320,43910
20210910,0915,25320,25340,25290,25300,80677
20210910,0916,25310,25385,25310,25370,69055
20210910,0917,25375,25425,25365,25415,127927
20210910,0918,25415,25415,25370,25385,49095
20210910,0919,25380,25450,25375,25445,172175
20210910,0920,25440,25445,25410,25425,64119
20210910,0921,25430,25440,25410,25415,34963
20210910,0922,25420,25435,25380,25385,49548
20210910,0923,25385,25420,25380,25420,16068
20210910,0924,25420,25420,25355,25360,86929
20210910,0925,25360,25375,25350,25365,47886
20210910,0926,25360,25380,25315,25320,64204
20210910,0927,25320,25335,25315,25330,25510
20210910,0928,25330,25335,25280,25285,106127
20210910,0929,25280,25310,25255,25295,61162
20210910,0930,25295,25300,25265,25270,39640
20210910,0931,25270,25285,25260,25280,29446
20210910,0932,25285,25295,25245,25245,57180
20210910,0933,25245,25250,25205,25230,113493
20210910,0934,25230,25245,25215,25240,56956
20210910,0935,25240,25255,25220,25225,59946
20210910,0936,25225,25225,25175,25195,173907
20210910,0937,25195,25195,25155,25155,96631
20210910,0938,25155,25205,25150,25195,92463
20210910,0939,25195,25220,25185,25215,70127
20210910,0940,25210,25220,25190,25190,55732
20210910,0941,25200,25230,25190,25230,57829
20210910,0942,25230,25235,25210,25220,35762
20210910,0943,25220,25240,25205,25210,32204
20210910,0944,25210,25210,25120,25150,150752
20210910,0945,25150,25210,25145,25195,55119
20210910,0946,25205,25235,25200,25205,54769
20210910,0947,25200,25210,25190,25205,38531
20210910,0948,25200,25215,25200,25210,20321
20210910,0949,25210,25235,25190,25230,45228
20210910,0950,25235,25275,25235,25265,88189
20210910,0951,25265,25290,25260,25280,85584
20210910,0952,25280,25285,25260,25280,23316
20210910,0953,25275,25275,25240,25240,27966
20210910,0954,25245,25245,25210,25215,56616
20210910,0955,25215,25230,25200,25220,53282
20210910,0956,25215,25255,25205,25240,78435
20210910,0957,25235,25240,25185,25195,49801
20210910,0958,25195,25195,25140,25160,131117
20210910,0959,25160,25215,25160,25210,85895
20210910,1000,25210,25210,25180,25195,19827
20210910,1001,25185,25195,25160,25185,83642
20210910,1002,25180,25200,25165,25195,29022
20210910,1003,25195,25240,25180,25225,75191
20210910,1004,25225,25245,25225,25240,67500
20210910,1005,25240,25245,25220,25235,36913
20210910,1006,25230,25265,25210,25220,65345
20210910,1007,25215,25215,25190,25200,26916
20210910,1008,25200,25220,25195,25215,36072
20210910,1009,25225,25235,25210,25210,23681
20210910,1010,25220,25220,25185,25195,48857
20210910,1011,25195,25195,25170,25190,52885
20210910,1012,25190,25195,25160,25170,71013
20210910,1013,25165,25170,25110,25130,252653
20210910,1014,25130,25150,25115,25150,41556
20210910,1015,25145,25155,25105,25125,49542
20210910,1016,25120,25155,25110,25155,28481
20210910,1017,25150,25155,25115,25115,45557
20210910,1018,25120,25145,25110,25135,16984
20210910,1019,25135,25195,25135,25180,78303
20210910,1020,25180,25200,25175,25200,37044
20210910,1021,25195,25210,25185,25190,66945
20210910,1022,25190,25200,25180,25185,12273
20210910,1023,25180,25195,25175,25195,37979
20210910,1024,25200,25205,25160,25170,33001
20210910,1025,25170,25175,25155,25175,25883
20210910,1026,25170,25200,25170,25180,43863
20210910,1027,25180,25190,25165,25185,40114
20210910,1028,25190,25245,25190,25245,62483
20210910,1029,25240,25250,25230,25230,40048
20210910,1030,25230,25255,25230,25250,13237
20210910,1031,25250,25255,25225,25240,20122
20210910,1032,25245,25280,25240,25270,26305
20210910,1033,25270,25275,25245,25245,31569
20210910,1034,25245,25265,25240,25255,17258
20210910,1035,25250,25275,25245,25270,15273
20210910,1036,25265,25265,25240,25240,26017
20210910,1037,25245,25255,25230,25240,6668
20210910,1038,25240,25265,25240,25255,34555
20210910,1039,25255,25255,25225,25230,23632
20210910,1040,25230,25320,25230,25320,102256
20210910,1041,25320,25335,25310,25320,52767
20210910,1042,25320,25345,25320,25340,49620
20210910,1043,25345,25360,25345,25350,41726
20210910,1044,25350,25350,25310,25325,36735
20210910,1045,25325,25330,25290,25305,28320
20210910,1046,25305,25310,25285,25295,24956
20210910,1047,25295,25310,25285,25290,32677
20210910,1048,25290,25310,25280,25280,45292
20210910,1049,25285,25285,25255,25265,24801
20210910,1050,25270,25280,25265,25275,19763
20210910,1051,25275,25300,25270,25295,25894
20210910,1052,25300,25325,25300,25310,32140
20210910,1053,25315,25320,25290,25290,33806
20210910,1054,25290,25325,25290,25325,38410
20210910,1055,25325,25345,25320,25330,30236
20210910,1056,25330,25340,25315,25320,49949
20210910,1057,25320,25350,25320,25330,11413
20210910,1058,25335,25340,25305,25315,17374
20210910,1059,25315,25335,25315,25315,21650
20210910,1100,25310,25340,25300,25340,36463
20210910,1101,25340,25375,25340,25370,55737
20210910,1102,25375,25390,25375,25380,80402
20210910,1103,25385,25410,25380,25400,73818
20210910,1104,25395,25415,25395,25400,47812
20210910,1105,25395,25405,25375,25390,32974
20210910,1106,25390,25400,25375,25380,25020
20210910,1107,25380,25385,25365,25380,26797
20210910,1108,25375,25400,25370,25395,19036
20210910,1109,25395,25415,25390,25400,58382
20210910,1110,25400,25400,25355,25370,39596
20210910,1111,25370,25380,25345,25355,31682
20210910,1112,25360,25380,25355,25375,16110
20210910,1113,25380,25410,25380,25410,23560
20210910,1114,25415,25425,25400,25410,87448
20210910,1115,25415,25440,25410,25440,78683
20210910,1116,25435,25445,25420,25445,50102
20210910,1117,25445,25475,25445,25470,117779
20210910,1118,25470,25470,25460,25465,28932
20210910,1119,25460,25470,25450,25455,71962
20210910,1120,25460,25470,25435,25440,52471
20210910,1121,25440,25470,25435,25465,86636
20210910,1122,25470,25475,25445,25445,20153
20210910,1123,25445,25455,25440,25450,14988
20210910,1124,25450,25455,25440,25450,16570
20210910,1125,25455,25490,25450,25485,74376
20210910,1126,25485,25515,25480,25485,170000
20210910,1127,25485,25490,25465,25475,20308
20210910,1128,25475,25480,25465,25465,11386
20210910,1129,25470,25475,25455,25465,16475
20210910,1130,25465,25470,25455,25460,12395
20210910,1131,25460,25485,25460,25465,16887
20210910,1132,25470,25470,25435,25445,37825
20210910,1133,25435,25445,25425,25430,10918
20210910,1134,25430,25440,25415,25425,80583
20210910,1135,25430,25440,25425,25430,11870
20210910,1136,25430,25450,25430,25450,29391
20210910,1137,25450,25465,25445,25460,27386
20210910,1138,25460,25470,25440,25450,15167
20210910,1139,25445,25465,25440,25445,5679
20210910,1140,25445,25460,25440,25450,5890
20210910,1141,25445,25450,25430,25435,19722
20210910,1142,25435,25450,25435,25450,8501
20210910,1143,25450,25460,25430,25430,9678
20210910,1144,25430,25430,25420,25425,11031
20210910,1145,25425,25440,25415,25430,2968
20210910,1146,25425,25435,25410,25435,29499
20210910,1147,25435,25435,25400,25405,18881
20210910,1148,25410,25410,25395,25405,27846
20210910,1149,25410,25415,25400,25400,25352
20210910,1150,25400,25420,25395,25400,16732
20210910,1151,25400,25405,25390,25405,13089
20210910,1152,25400,25400,25380,25380,12704
20210910,1153,25385,25400,25380,25400,18711
20210910,1154,25405,25410,25390,25390,7199
20210910,1155,25405,25410,25390,25405,16605
20210910,1156,25410,25430,25405,25420,22052
20210910,1157,25420,25435,25420,25435,21983
20210910,1158,25435,25440,25430,25430,8000
20210910,1159,25430,25440,25425,25440,8224
20210910,1200,25440,25455,25430,25430,16670
20210910,1201,25430,25500,25430,25485,55884
20210910,1202,25490,25490,25465,25470,11711
20210910,1203,25470,25480,25465,25470,10544
20210910,1204,25470,25475,25455,25460,16409
20210910,1205,25460,25490,25460,25485,29092
20210910,1206,25485,25490,25470,25470,16689
20210910,1207,25470,25475,25465,25470,4491
20210910,1208,25465,25465,25450,25460,10594
20210910,1209,25460,25460,25435,25440,20125
20210910,1210,25435,25450,25430,25440,9503
20210910,1211,25440,25445,25430,25435,14793
20210910,1212,25435,25455,25425,25425,22065
20210910,1213,25425,25430,25415,25425,9433
20210910,1214,25430,25460,25430,25460,8762
20210910,1215,25460,25490,25455,25490,24207
20210910,1216,25490,25500,25485,25495,66606
20210910,1217,25500,25530,25495,25525,87908
20210910,1218,25525,25525,25500,25515,25550
20210910,1219,25510,25520,25485,25490,32221
20210910,1220,25485,25515,25485,25510,19984
20210910,1221,25510,25515,25500,25505,17948
20210910,1222,25505,25510,25485,25485,18668
20210910,1223,25495,25495,25475,25490,12553
20210910,1224,25485,25500,25480,25490,31275
20210910,1225,25495,25505,25490,25500,13744
20210910,1226,25500,25505,25490,25495,5029
20210910,1227,25495,25495,25485,25495,6474
20210910,1228,25495,25505,25495,25500,5039
20210910,1229,25505,25505,25485,25490,15025
20210910,1230,25490,25490,25480,25480,19137
20210910,1231,25475,25490,25470,25470,21678
20210910,1232,25470,25485,25470,25485,9574
20210910,1233,25480,25500,25480,25495,17289
20210910,1234,25505,25505,25485,25485,10776
20210910,1235,25485,25490,25480,25490,12690
20210910,1236,25485,25505,25485,25500,3483
20210910,1237,25500,25500,25490,25490,3834
20210910,1238,25490,25490,25485,25490,1956
20210910,1239,25485,25485,25475,25485,6655
20210910,1240,25480,25500,25480,25495,12732
20210910,1241,25495,25500,25490,25490,7093
20210910,1242,25495,25495,25480,25490,1725
20210910,1243,25490,25505,25490,25505,18635
20210910,1244,25505,25505,25485,25490,10426
20210910,1245,25495,25505,25485,25485,8167
20210910,1246,25480,25485,25470,25470,29307
20210910,1247,25470,25480,25460,25460,7147
20210910,1248,25470,25480,25465,25480,12946
20210910,1249,25480,25485,25475,25485,6780
20210910,1250,25480,25480,25470,25470,12460
20210910,1251,25465,25485,25460,25480,45414
20210910,1252,25480,25485,25465,25475,2810
20210910,1253,25475,25475,25465,25470,1006
20210910,1254,25470,25470,25460,25460,7365
20210910,1255,25455,25470,25450,25465,9473
20210910,1256,25465,25480,25465,25475,11124
20210910,1257,25470,25485,25470,25480,12024
20210910,1258,25485,25495,25475,25475,43937
20210910,1259,25475,25475,25455,25460,27336
20210910,1300,25455,25455,25440,25445,25628
20210910,1301,25445,25460,25440,25460,17655
20210910,1302,25460,25460,25455,25455,13356
20210910,1303,25455,25455,25425,25425,16416
20210910,1304,25425,25430,25415,25420,21244
20210910,1305,25420,25420,25410,25415,21197
20210910,1306,25415,25445,25410,25435,17646
20210910,1307,25435,25450,25435,25445,21574
20210910,1308,25440,25455,25440,25450,12109
20210910,1309,25450,25465,25445,25455,13175
20210910,1310,25455,25465,25455,25460,7420
20210910,1311,25455,25455,25440,25455,18500
20210910,1312,25455,25460,25440,25450,13960
20210910,1313,25450,25455,25440,25450,7630
20210910,1314,25450,25455,25445,25445,4946
20210910,1315,25440,25460,25440,25460,15596
20210910,1316,25460,25475,25460,25475,27050
20210910,1317,25470,25480,25460,25465,16864
20210910,1318,25460,25475,25455,25475,18186
20210910,1319,25475,25475,25460,25460,5508
20210910,1320,25460,25465,25450,25465,6515
20210910,1321,25460,25475,25460,25465,17847
20210910,1322,25465,25470,25455,25455,18479
20210910,1323,25455,25460,25450,25455,6162
20210910,1324,25455,25455,25445,25450,14416
20210910,1325,25450,25450,25435,25445,18647
20210910,1326,25450,25470,25450,25450,6729
20210910,1327,25455,25455,25435,25435,8542
20210910,1328,25435,25435,25430,25435,7559
20210910,1329,25435,25435,25410,25420,18351
20210910,1330,25420,25425,25410,25425,2645
20210910,1331,25425,25425,25415,25425,7033
20210910,1332,25420,25435,25420,25435,11433
20210910,1333,25430,25440,25420,25425,2284
20210910,1334,25430,25435,25425,25425,2499
20210910,1335,25425,25440,25410,25430,14501
20210910,1336,25425,25455,25420,25445,11138
20210910,1337,25445,25445,25410,25415,11492
20210910,1338,25425,25425,25395,25395,70872
20210910,1339,25400,25425,25400,25420,38296
20210910,1340,25420,25420,25405,25420,3881
20210910,1341,25415,25430,25415,25430,8882
20210910,1342,25430,25450,25430,25435,14378
20210910,1343,25435,25435,25420,25420,2129
20210910,1344,25425,25435,25420,25425,556
20210910,1345,25430,25430,25410,25425,16265
20210910,1346,25430,25430,25405,25405,11702
20210910,1347,25415,25415,25405,25410,958
20210910,1348,25415,25425,25415,25425,16119
20210910,1349,25425,25430,25415,25415,2863
20210910,1350,25415,25415,25405,25415,15856
20210910,1351,25415,25435,25410,25430,13052
20210910,1352,25430,25465,25430,25460,25781
20210910,1353,25460,25465,25445,25445,8796
20210910,1354,25440,25460,25440,25460,1103
20210910,1355,25455,25460,25440,25445,1595
20210910,1356,25440,25450,25440,25450,2254
20210910,1357,25445,25450,25425,25430,32628
20210910,1358,25430,25430,25420,25425,9989
20210910,1359,25425,25430,25420,25425,3451
20210910,1400,25425,25425,25395,25400,35206
20210910,1401,25405,25415,25400,25415,32096
20210910,1402,25415,25440,25415,25440,28383
20210910,1403,25435,25445,25425,25445,9539
20210910,1404,25445,25445,25435,25435,7082
20210910,1405,25430,25435,25425,25435,8491
20210910,1406,25435,25465,25435,25465,34768
20210910,1407,25460,25470,25455,25460,30813
20210910,1408,25465,25465,25445,25450,5302
20210910,1409,25450,25460,25450,25455,8442
20210910,1410,25455,25460,25450,25460,14883
20210910,1411,25460,25460,25440,25440,12797
20210910,1412,25445,25455,25435,25440,2202
20210910,1413,25445,25450,25430,25435,6435
20210910,1414,25435,25460,25430,25460,26776
20210910,1415,25460,25465,25450,25455,7629
20210910,1416,25455,25460,25450,25460,11813
20210910,1417,25460,25470,25450,25465,26216
20210910,1418,25465,25465,25445,25450,5600
20210910,1419,25445,25450,25435,25450,9400
20210910,1420,25445,25455,25435,25435,2924
20210910,1421,25430,25440,25425,25430,14042
20210910,1422,25430,25430,25420,25430,6069
20210910,1423,25425,25440,25425,25440,1145
20210910,1424,25440,25450,25435,25445,21642
20210910,1425,25445,25455,25440,25445,4627
20210910,1426,25445,25455,25435,25455,3638
20210910,1427,25455,25455,25445,25450,9035
20210910,1428,25450,25450,25430,25435,10367
20210910,1429,25435,25435,25425,25425,26665
20210910,1430,25430,25435,25425,25430,10538
20210910,1431,25430,25445,25430,25440,9541
20210910,1432,25435,25440,25415,25420,34085
20210910,1433,25420,25425,25405,25410,19605
20210910,1434,25410,25410,25395,25405,51576
20210910,1435,25410,25415,25410,25415,5189
20210910,1436,25415,25430,25415,25420,10173
20210910,1437,25420,25420,25400,25415,22581
20210910,1438,25420,25420,25410,25410,12709
20210910,1439,25410,25420,25405,25420,17244
20210910,1440,25415,25450,25410,25445,100535
20210910,1441,25445,25460,25435,25435,75389
20210910,1442,25435,25440,25435,25440,11912
20210910,1443,25435,25440,25430,25440,8480
20210910,1444,25440,25450,25435,25435,32243
20210910,1445,25435,25435,25425,25425,8035
20210910,1446,25420,25430,25420,25425,14087
20210910,1447,25425,25430,25415,25425,30476
20210910,1448,25425,25430,25415,25415,15001
20210910,1449,25415,25420,25410,25420,11168
20210910,1450,25420,25430,25415,25425,8757
20210910,1451,25425,25435,25420,25435,20126
20210910,1452,25435,25440,25430,25435,7785
20210910,1453,25435,25440,25435,25435,3700
20210910,1454,25435,25445,25435,25445,9392
20210910,1455,25450,25455,25445,25445,18330
20210910,1456,25450,25450,25440,25450,63652
20210910,1457,25450,25455,25445,25450,5818
20210910,1458,25450,25455,25445,25450,8092
20210910,1459,25450,25450,25440,25450,7910
20210910,1500,25450,25455,25440,25440,5605
20210910,1501,25445,25455,25435,25445,11887
20210910,1502,25445,25445,25435,25440,1550
20210910,1503,25440,25440,25435,25435,15826
20210910,1504,25435,25445,25430,25435,12180
20210910,1505,25440,25445,25430,25440,1195
20210910,1506,25440,25450,25440,25450,6597
20210910,1507,25450,25450,25440,25440,12493
20210910,1508,25440,25445,25430,25435,18561
20210910,1509,25430,25440,25430,25440,16510
20210910,1510,25440,25440,25430,25440,10264
20210910,1511,25435,25440,25430,25435,5015
20210910,1512,25430,25440,25430,25435,1079
20210910,1513,25435,25435,25430,25435,55554
20210910,1514,25435,25445,25435,25440,39090
20210910,1515,25440,25445,25435,25445,63376
20210910,1516,25445,25450,25440,25450,16402
20210910,1517,25450,25455,25440,25445,85070
20210910,1518,25450,25455,25445,25455,88248
20210910,1519,25450,25470,25450,25470,37934
20210910,1520,25465,25470,25465,25465,102073
20210910,1530,25440,25440,25440,25440,200309