날짜,시간,시가,고가,저가,종가,거래량
20210903,0901,26495,26555,26435,26445,307668
20210903,0902,26450,26495,26385,26400,245718
20210903,0903,26395,26400,26360,26360,156232
20210903,0904,26355,26435,26355,26420,92828
20210903,0905,26420,26460,26400,26415,100461
20210903,0906,26420,26470,26415,26465,92836
20210903,0907,26460,26520,26460,26515,131822
20210903,0908,26520,26520,26465,26470,91261
20210903,0909,26470,26500,26465,26470,47469
20210903,0910,26470,26560,26470,26560,206159
20210903,0911,26560,26595,26545,26560,251471
20210903,0912,26565,26605,26550,26595,200214
20210903,0913,26600,26655,26600,26655,198263
20210903,0914,26655,26680,26625,26675,143021
20210903,0915,26670,26675,26640,26655,123096
20210903,0916,26650,26665,26595,26595,92607
20210903,0917,26590,26635,26590,26625,75905
20210903,0918,26625,26645,26600,26640,56231
20210903,0919,26640,26650,26605,26630,72331
20210903,0920,26630,26670,26615,26660,133492
20210903,0921,26660,26665,26625,26650,44480
20210903,0922,26655,26670,26630,26640,85201
20210903,0923,26635,26670,26635,26650,73487
20210903,0924,26650,26655,26595,26600,81738
20210903,0925,26605,26640,26605,26625,46260
20210903,0926,26620,26645,26605,26610,22199
20210903,0927,26610,26660,26605,26630,62524
20210903,0928,26640,26670,26640,26665,60442
20210903,0929,26670,26670,26640,26640,35122
20210903,0930,26650,26655,26625,26625,26251
20210903,0931,26620,26635,26590,26590,57323
20210903,0932,26590,26595,26545,26560,73055
20210903,0933,26560,26580,26555,26555,89511
20210903,0934,26560,26635,26560,26625,94401
20210903,0935,26630,26650,26615,26650,63444
20210903,0936,26645,26660,26610,26620,49421
20210903,0937,26620,26635,26605,26615,58242
20210903,0938,26615,26645,26605,26640,39154
20210903,0939,26640,26640,26615,26625,44412
20210903,0940,26625,26635,26610,26625,12619
20210903,0941,26620,26630,26590,26610,59318
20210903,0942,26615,26700,26615,26685,303568
20210903,0943,26695,26710,26670,26685,204941
20210903,0944,26685,26710,26675,26690,79522
20210903,0945,26685,26705,26675,26705,28834
20210903,0946,26705,26705,26675,26700,37092
20210903,0947,26700,26745,26690,26735,135043
20210903,0948,26740,26780,26735,26760,247256
20210903,0949,26765,26800,26755,26780,215864
20210903,0950,26780,26790,26765,26780,141232
20210903,0951,26785,26800,26770,26775,94533
20210903,0952,26770,26775,26750,26750,101631
20210903,0953,26755,26760,26740,26760,51166
20210903,0954,26760,26760,26730,26730,39846
20210903,0955,26735,26745,26720,26740,82193
20210903,0956,26740,26750,26715,26715,73990
20210903,0957,26715,26720,26685,26685,96956
20210903,0958,26690,26710,26680,26705,70001
20210903,0959,26705,26725,26705,26715,42885
20210903,1000,26710,26715,26675,26680,30487
20210903,1001,26680,26710,26680,26690,21007
20210903,1002,26685,26685,26625,26630,100246
20210903,1003,26630,26660,26625,26660,54053
20210903,1004,26655,26680,26640,26665,54160
20210903,1005,26665,26665,26610,26615,46072
20210903,1006,26615,26615,26590,26595,67412
20210903,1007,26595,26625,26590,26615,81098
20210903,1008,26610,26615,26570,26590,43108
20210903,1009,26590,26590,26555,26565,52560
20210903,1010,26565,26570,26545,26560,54295
20210903,1011,26560,26595,26560,26585,64704
20210903,1012,26585,26595,26575,26590,47163
20210903,1013,26585,26635,26575,26630,55059
20210903,1014,26625,26630,26610,26615,30482
20210903,1015,26610,26615,26565,26570,82944
20210903,1016,26570,26585,26555,26580,39907
20210903,1017,26585,26585,26565,26575,22073
20210903,1018,26575,26585,26560,26575,23198
20210903,1019,26570,26585,26565,26580,15378
20210903,1020,26580,26600,26580,26600,15040
20210903,1021,26600,26600,26565,26580,39151
20210903,1022,26580,26580,26545,26545,78399
20210903,1023,26550,26595,26540,26590,39449
20210903,1024,26590,26600,26575,26575,5804
20210903,1025,26575,26600,26565,26600,35499
20210903,1026,26600,26610,26585,26595,41731
20210903,1027,26595,26615,26590,26600,59100
20210903,1028,26600,26655,26600,26640,63626
20210903,1029,26645,26655,26630,26645,53860
20210903,1030,26645,26680,26645,26670,71675
20210903,1031,26670,26680,26640,26660,33602
20210903,1032,26660,26660,26625,26640,36361
20210903,1033,26635,26640,26600,26615,43803
20210903,1034,26610,26610,26575,26575,45601
20210903,1035,26570,26620,26570,26615,17942
20210903,1036,26610,26615,26590,26600,6547
20210903,1037,26605,26605,26570,26575,31309
20210903,1038,26575,26590,26560,26585,33458
20210903,1039,26590,26590,26530,26535,102323
20210903,1040,26535,26560,26515,26545,55859
20210903,1041,26545,26545,26520,26530,45541
20210903,1042,26530,26530,26480,26490,95739
20210903,1043,26490,26510,26485,26500,53759
20210903,1044,26505,26510,26490,26505,21501
20210903,1045,26505,26545,26495,26540,45509
20210903,1046,26535,26560,26520,26540,72694
20210903,1047,26540,26555,26530,26550,20630
20210903,1048,26550,26550,26525,26535,24707
20210903,1049,26540,26555,26530,26545,69023
20210903,1050,26550,26555,26535,26545,12803
20210903,1051,26545,26545,26505,26515,48285
20210903,1052,26510,26545,26505,26515,23508
20210903,1053,26525,26540,26515,26520,12628
20210903,1054,26530,26560,26530,26555,33387
20210903,1055,26555,26600,26550,26595,82892
20210903,1056,26600,26600,26530,26540,33940
20210903,1057,26540,26565,26530,26560,29061
20210903,1058,26565,26565,26525,26550,32700
20210903,1059,26550,26590,26550,26565,24818
20210903,1100,26565,26570,26540,26540,20187
20210903,1101,26540,26565,26530,26535,16636
20210903,1102,26535,26565,26530,26535,27948
20210903,1103,26540,26555,26540,26545,25685
20210903,1104,26535,26545,26520,26545,61007
20210903,1105,26545,26560,26525,26555,21922
20210903,1106,26560,26615,26555,26600,75541
20210903,1107,26605,26610,26575,26580,24980
20210903,1108,26590,26605,26580,26605,25454
20210903,1109,26605,26645,26600,26635,84058
20210903,1110,26630,26650,26620,26650,66198
20210903,1111,26650,26655,26625,26625,89003
20210903,1112,26630,26650,26625,26635,37256
20210903,1113,26640,26645,26630,26635,31977
20210903,1114,26630,26645,26625,26630,19471
20210903,1115,26630,26630,26605,26625,48986
20210903,1116,26625,26635,26605,26605,70232
20210903,1117,26605,26635,26605,26630,56481
20210903,1118,26635,26650,26630,26630,38949
20210903,1119,26635,26665,26625,26660,53269
20210903,1120,26655,26670,26635,26640,41530
20210903,1121,26640,26645,26620,26620,19430
20210903,1122,26615,26625,26590,26620,68526
20210903,1123,26620,26630,26600,26600,33842
20210903,1124,26605,26625,26600,26620,20562
20210903,1125,26620,26635,26610,26615,26079
20210903,1126,26610,26610,26590,26600,33252
20210903,1127,26600,26615,26595,26595,23599
20210903,1128,26595,26605,26585,26595,17247
20210903,1129,26595,26595,26580,26590,19862
20210903,1130,26595,26610,26595,26600,33831
20210903,1131,26600,26600,26580,26585,18854
20210903,1132,26585,26600,26570,26575,22286
20210903,1133,26575,26585,26570,26580,6761
20210903,1134,26585,26585,26570,26570,2571
20210903,1135,26575,26625,26575,26620,45481
20210903,1136,26620,26625,26600,26600,7277
20210903,1137,26600,26600,26590,26595,16582
20210903,1138,26595,26620,26595,26615,18638
20210903,1139,26615,26640,26615,26640,36344
20210903,1140,26640,26645,26610,26615,11599
20210903,1141,26615,26620,26600,26605,22980
20210903,1142,26610,26630,26610,26625,31657
20210903,1143,26625,26640,26620,26625,12054
20210903,1144,26635,26645,26625,26640,16642
20210903,1145,26640,26640,26620,26625,16920
20210903,1146,26620,26645,26615,26645,16851
20210903,1147,26645,26660,26635,26655,100179
20210903,1148,26655,26690,26655,26680,135212
20210903,1149,26685,26700,26660,26665,44835
20210903,1150,26660,26665,26645,26650,26653
20210903,1151,26645,26670,26645,26670,10680
20210903,1152,26670,26700,26670,26690,30636
20210903,1153,26695,26710,26675,26695,94895
20210903,1154,26695,26700,26685,26690,26558
20210903,1155,26685,26690,26675,26675,10393
20210903,1156,26675,26695,26675,26690,8955
20210903,1157,26690,26710,26690,26700,55399
20210903,1158,26705,26715,26690,26700,74446
20210903,1159,26705,26735,26695,26730,101709
20210903,1200,26735,26755,26735,26745,108365
20210903,1201,26750,26765,26730,26735,69333
20210903,1202,26730,26745,26720,26735,45357
20210903,1203,26735,26745,26720,26725,32062
20210903,1204,26725,26735,26700,26705,79977
20210903,1205,26705,26720,26705,26710,27541
20210903,1206,26710,26725,26710,26710,18919
20210903,1207,26715,26715,26695,26710,25279
20210903,1208,26715,26720,26700,26705,20829
20210903,1209,26710,26715,26685,26690,16696
20210903,1210,26690,26690,26675,26680,71419
20210903,1211,26680,26690,26670,26675,11400
20210903,1212,26680,26680,26650,26660,45269
20210903,1213,26670,26680,26655,26665,18056
20210903,1214,26665,26675,26650,26675,17804
20210903,1215,26675,26675,26645,26655,45012
20210903,1216,26655,26675,26650,26670,26307
20210903,1217,26675,26680,26655,26660,20438
20210903,1218,26665,26665,26640,26650,38724
20210903,1219,26650,26650,26620,26630,38781
20210903,1220,26630,26635,26610,26615,33241
20210903,1221,26610,26635,26610,26635,17411
20210903,1222,26635,26665,26630,26665,31150
20210903,1223,26665,26665,26645,26655,9513
20210903,1224,26655,26675,26655,26665,48431
20210903,1225,26670,26675,26660,26670,11237
20210903,1226,26670,26675,26645,26645,10615
20210903,1227,26645,26680,26645,26680,16005
20210903,1228,26680,26680,26660,26665,5473
20210903,1229,26670,26675,26655,26665,9102
20210903,1230,26670,26685,26670,26675,40246
20210903,1231,26680,26685,26650,26655,10827
20210903,1232,26650,26660,26635,26660,41035
20210903,1233,26655,26655,26640,26655,6820
20210903,1234,26655,26655,26630,26635,9009
20210903,1235,26635,26645,26620,26640,14863
20210903,1236,26635,26650,26630,26645,20619
20210903,1237,26640,26650,26620,26625,21923
20210903,1238,26635,26645,26625,26630,9258
20210903,1239,26625,26625,26595,26605,73259
20210903,1240,26605,26640,26605,26635,40868
20210903,1241,26630,26635,26610,26630,7019
20210903,1242,26630,26645,26625,26635,21432
20210903,1243,26630,26635,26615,26625,31032
20210903,1244,26615,26635,26610,26630,27787
20210903,1245,26630,26630,26610,26620,23219
20210903,1246,26620,26655,26620,26645,23465
20210903,1247,26655,26660,26645,26645,9897
20210903,1248,26650,26650,26635,26635,7571
20210903,1249,26645,26645,26620,26620,27152
20210903,1250,26625,26645,26625,26635,3983
20210903,1251,26630,26645,26625,26635,10060
20210903,1252,26630,26635,26620,26630,7564
20210903,1253,26630,26630,26615,26620,7280
20210903,1254,26615,26625,26610,26620,21731
20210903,1255,26620,26635,26615,26630,5017
20210903,1256,26635,26645,26630,26645,16687
20210903,1257,26645,26650,26625,26640,15343
20210903,1258,26650,26655,26645,26650,18830
20210903,1259,26650,26655,26645,26650,20506
20210903,1300,26655,26660,26650,26650,8896
20210903,1301,26645,26655,26640,26650,9083
20210903,1302,26645,26650,26635,26635,10440
20210903,1303,26635,26635,26625,26625,15406
20210903,1304,26625,26645,26625,26640,13377
20210903,1305,26645,26675,26640,26660,69892
20210903,1306,26660,26680,26660,26670,13068
20210903,1307,26675,26680,26665,26680,16659
20210903,1308,26680,26685,26670,26680,9909
20210903,1309,26680,26680,26655,26655,15162
20210903,1310,26655,26660,26650,26660,24986
20210903,1311,26660,26680,26655,26675,12068
20210903,1312,26680,26685,26670,26685,31438
20210903,1313,26685,26690,26675,26680,16779
20210903,1314,26680,26680,26670,26670,18555
20210903,1315,26670,26685,26670,26680,14992
20210903,1316,26675,26690,26665,26685,25837
20210903,1317,26685,26710,26685,26705,81892
20210903,1318,26710,26710,26680,26680,39292
20210903,1319,26690,26690,26670,26670,15772
20210903,1320,26670,26685,26665,26675,27411
20210903,1321,26670,26695,26670,26695,43399
20210903,1322,26695,26710,26695,26705,43170
20210903,1323,26705,26735,26700,26730,120563
20210903,1324,26735,26735,26715,26720,46091
20210903,1325,26715,26735,26715,26735,30000
20210903,1326,26735,26745,26725,26745,38717
20210903,1327,26740,26745,26720,26720,35572
20210903,1328,26720,26725,26710,26715,13164
20210903,1329,26715,26720,26710,26715,17094
20210903,1330,26715,26715,26695,26705,48035
20210903,1331,26705,26705,26695,26700,26658
20210903,1332,26700,26720,26700,26715,6640
20210903,1333,26720,26725,26705,26705,40279
20210903,1334,26705,26710,26690,26695,44771
20210903,1335,26690,26690,26670,26680,52834
20210903,1336,26680,26690,26675,26685,12382
20210903,1337,26690,26710,26670,26700,54643
20210903,1338,26705,26705,26685,26690,8774
20210903,1339,26700,26700,26690,26695,2837
20210903,1340,26695,26710,26695,26705,11613
20210903,1341,26700,26705,26680,26680,42763
20210903,1342,26685,26690,26670,26680,18394
20210903,1343,26680,26680,26675,26675,7471
20210903,1344,26675,26685,26670,26680,11739
20210903,1345,26680,26690,26675,26680,14165
20210903,1346,26680,26695,26675,26685,14689
20210903,1347,26680,26680,26665,26665,31973
20210903,1348,26665,26675,26660,26670,49849
20210903,1349,26670,26690,26665,26690,25466
20210903,1350,26690,26700,26680,26700,25334
20210903,1351,26700,26715,26695,26705,39238
20210903,1352,26710,26725,26700,26720,47483
20210903,1353,26720,26725,26715,26720,23458
20210903,1354,26725,26725,26720,26720,4537
20210903,1355,26720,26735,26720,26730,50971
20210903,1356,26725,26725,26695,26705,19606
20210903,1357,26695,26705,26690,26695,32472
20210903,1358,26695,26710,26695,26710,17189
20210903,1359,26710,26715,26695,26710,28824
20210903,1400,26710,26715,26705,26715,17759
20210903,1401,26705,26710,26685,26690,24252
20210903,1402,26690,26715,26690,26715,24451
20210903,1403,26720,26720,26700,26700,19407
20210903,1404,26705,26710,26690,26700,10494
20210903,1405,26700,26705,26675,26680,49802
20210903,1406,26680,26685,26675,26680,17986
20210903,1407,26680,26685,26670,26675,10724
20210903,1408,26670,26680,26660,26675,32050
20210903,1409,26675,26675,26655,26665,99185
20210903,1410,26670,26690,26670,26685,38648
20210903,1411,26675,26680,26660,26660,19947
20210903,1412,26660,26665,26640,26650,64814
20210903,1413,26650,26660,26645,26645,18980
20210903,1414,26640,26665,26640,26660,24505
20210903,1415,26660,26675,26660,26670,18890
20210903,1416,26660,26665,26650,26665,28198
20210903,1417,26670,26680,26665,26670,7624
20210903,1418,26670,26685,26670,26680,32938
20210903,1419,26675,26680,26670,26680,8348
20210903,1420,26675,26695,26675,26695,25363
20210903,1421,26690,26700,26680,26680,52170
20210903,1422,26675,26675,26660,26665,52754
20210903,1423,26665,26685,26665,26685,6260
20210903,1424,26685,26685,26665,26670,40369
20210903,1425,26670,26685,26665,26670,12867
20210903,1426,26675,26690,26670,26685,15463
20210903,1427,26685,26685,26670,26680,4624
20210903,1428,26680,26690,26670,26675,16028
20210903,1429,26675,26685,26670,26670,8987
20210903,1430,26665,26685,26665,26675,34929
20210903,1431,26670,26680,26665,26675,38479
20210903,1432,26665,26665,26655,26665,58122
20210903,1433,26665,26680,26660,26675,20650
20210903,1434,26680,26680,26665,26670,4953
20210903,1435,26670,26670,26655,26655,14611
20210903,1436,26655,26680,26655,26670,10520
20210903,1437,26675,26675,26665,26665,6091
20210903,1438,26665,26665,26650,26665,15992
20210903,1439,26665,26665,26655,26660,7797
20210903,1440,26655,26665,26655,26655,38449
20210903,1441,26660,26665,26655,26655,11953
20210903,1442,26655,26660,26640,26650,49524
20210903,1443,26645,26650,26625,26640,60947
20210903,1444,26640,26660,26640,26660,24864
20210903,1445,26660,26665,26655,26665,15957
20210903,1446,26660,26680,26660,26675,41089
20210903,1447,26680,26680,26665,26670,8361
20210903,1448,26665,26675,26665,26675,3350
20210903,1449,26670,26685,26665,26680,38933
20210903,1450,26680,26685,26680,26680,17276
20210903,1451,26680,26680,26665,26675,41701
20210903,1452,26670,26670,26660,26670,14862
20210903,1453,26665,26675,26655,26660,20448
20210903,1454,26665,26665,26650,26660,19456
20210903,1455,26660,26665,26650,26655,26365
20210903,1456,26655,26675,26650,26675,13213
20210903,1457,26675,26685,26670,26680,23091
20210903,1458,26680,26690,26680,26685,61909
20210903,1459,26685,26705,26685,26705,112805
20210903,1500,26700,26710,26695,26700,85197
20210903,1501,26700,26700,26690,26695,111239
20210903,1502,26700,26705,26685,26690,35428
20210903,1503,26690,26690,26670,26680,90639
20210903,1504,26675,26685,26675,26680,15145
20210903,1505,26685,26685,26665,26680,25048
20210903,1506,26680,26685,26670,26675,13033
20210903,1507,26680,26685,26675,26675,9273
20210903,1508,26675,26680,26670,26675,15439
20210903,1509,26675,26685,26670,26675,55288
20210903,1510,26675,26680,26665,26670,4085
20210903,1511,26665,26675,26660,26670,21506
20210903,1512,26670,26675,26665,26670,6155
20210903,1513,26675,26680,26675,26675,33351
20210903,1514,26675,26675,26665,26675,42257
20210903,1515,26675,26685,26675,26680,35345
20210903,1516,26680,26695,26680,26685,52697
20210903,1517,26680,26695,26680,26695,15156
20210903,1518,26695,26695,26685,26690,65378
20210903,1519,26685,26690,26680,26685,48760
20210903,1520,26680,26685,26670,26680,81561
20210903,1530,26700,26700,26700,26700,297156