날짜,시간,시가,고가,저가,종가,거래량
20210901,0901,26630,26725,26630,26660,240246
20210901,0902,26660,26715,26625,26680,199106
20210901,0903,26675,26700,26655,26670,132600
20210901,0904,26670,26670,26625,26635,97651
20210901,0905,26640,26675,26625,26670,97599
20210901,0906,26675,26785,26650,26775,210513
20210901,0907,26775,26885,26770,26880,317223
20210901,0908,26880,26905,26850,26875,245607
20210901,0909,26870,26895,26865,26890,186961
20210901,0910,26885,26925,26855,26865,239838
20210901,0911,26865,26875,26770,26780,240235
20210901,0912,26780,26785,26740,26765,83615
20210901,0913,26765,26780,26720,26725,137712
20210901,0914,26725,26730,26685,26695,157369
20210901,0915,26695,26705,26650,26670,134665
20210901,0916,26670,26705,26655,26660,105066
20210901,0917,26655,26665,26625,26640,139157
20210901,0918,26635,26650,26610,26635,82735
20210901,0919,26635,26735,26630,26730,128162
20210901,0920,26730,26750,26695,26705,89681
20210901,0921,26705,26715,26660,26670,50765
20210901,0922,26670,26675,26620,26665,81098
20210901,0923,26665,26720,26660,26695,50485
20210901,0924,26695,26740,26695,26710,54461
20210901,0925,26700,26705,26650,26665,50543
20210901,0926,26665,26715,26660,26690,22565
20210901,0927,26695,26740,26685,26710,58728
20210901,0928,26710,26785,26710,26780,103173
20210901,0929,26780,26785,26715,26745,50441
20210901,0930,26735,26760,26695,26710,34513
20210901,0931,26720,26735,26665,26695,46980
20210901,0932,26710,26745,26690,26715,30989
20210901,0933,26715,26740,26705,26720,17073
20210901,0934,26715,26720,26690,26715,29083
20210901,0935,26715,26730,26655,26660,61447
20210901,0936,26665,26685,26655,26660,26812
20210901,0937,26665,26680,26660,26660,14934
20210901,0938,26660,26665,26615,26615,61685
20210901,0939,26620,26625,26595,26595,125623
20210901,0940,26600,26605,26575,26595,72136
20210901,0941,26590,26610,26575,26595,58023
20210901,0942,26595,26630,26590,26625,45013
20210901,0943,26620,26620,26570,26585,50527
20210901,0944,26585,26585,26540,26545,57356
20210901,0945,26550,26560,26540,26540,53082
20210901,0946,26535,26550,26500,26510,80386
20210901,0947,26510,26550,26500,26540,94285
20210901,0948,26540,26565,26520,26560,127666
20210901,0949,26560,26560,26505,26515,29862
20210901,0950,26515,26535,26500,26515,22700
20210901,0951,26515,26555,26510,26550,13269
20210901,0952,26550,26560,26540,26550,33379
20210901,0953,26550,26550,26500,26510,41186
20210901,0954,26510,26525,26490,26495,74407
20210901,0955,26495,26510,26475,26510,79982
20210901,0956,26510,26510,26460,26470,63086
20210901,0957,26475,26510,26470,26505,28866
20210901,0958,26505,26525,26505,26510,21758
20210901,0959,26510,26520,26495,26495,30912
20210901,1000,26500,26550,26500,26535,34796
20210901,1001,26540,26540,26510,26510,22424
20210901,1002,26515,26515,26475,26490,37865
20210901,1003,26485,26500,26470,26495,12776
20210901,1004,26490,26540,26480,26530,16135
20210901,1005,26530,26575,26530,26565,69190
20210901,1006,26565,26590,26550,26560,35095
20210901,1007,26560,26560,26525,26550,23763
20210901,1008,26545,26590,26545,26585,14926
20210901,1009,26585,26620,26580,26600,65297
20210901,1010,26590,26615,26580,26600,16025
20210901,1011,26605,26635,26600,26625,29164
20210901,1012,26625,26640,26600,26605,75100
20210901,1013,26605,26640,26605,26635,26527
20210901,1014,26635,26640,26605,26625,32753
20210901,1015,26625,26640,26610,26615,21451
20210901,1016,26610,26615,26590,26590,36849
20210901,1017,26590,26600,26570,26585,44248
20210901,1018,26580,26645,26580,26645,39024
20210901,1019,26650,26690,26640,26660,108349
20210901,1020,26665,26685,26650,26680,55436
20210901,1021,26685,26685,26635,26650,37451
20210901,1022,26650,26675,26650,26670,21054
20210901,1023,26670,26680,26650,26670,24960
20210901,1024,26675,26680,26645,26650,36967
20210901,1025,26655,26660,26605,26625,36242
20210901,1026,26625,26625,26595,26615,42107
20210901,1027,26615,26620,26600,26610,15128
20210901,1028,26610,26630,26600,26620,39474
20210901,1029,26625,26630,26570,26585,32234
20210901,1030,26585,26605,26570,26570,42856
20210901,1031,26570,26605,26560,26600,28887
20210901,1032,26595,26600,26565,26580,12668
20210901,1033,26585,26595,26545,26555,50348
20210901,1034,26550,26550,26525,26535,23883
20210901,1035,26530,26540,26515,26535,34289
20210901,1036,26540,26590,26535,26585,44219
20210901,1037,26580,26580,26525,26540,18568
20210901,1038,26540,26545,26520,26535,15156
20210901,1039,26535,26575,26530,26560,19837
20210901,1040,26555,26560,26540,26560,35744
20210901,1041,26560,26615,26555,26590,53891
20210901,1042,26595,26630,26585,26620,78506
20210901,1043,26625,26625,26600,26605,19953
20210901,1044,26600,26605,26575,26575,25952
20210901,1045,26575,26595,26545,26555,40117
20210901,1046,26550,26560,26525,26555,18599
20210901,1047,26555,26590,26555,26575,33303
20210901,1048,26565,26590,26545,26580,17381
20210901,1049,26585,26595,26565,26590,29358
20210901,1050,26595,26610,26580,26590,12455
20210901,1051,26595,26595,26540,26555,27165
20210901,1052,26560,26595,26550,26595,44264
20210901,1053,26600,26600,26575,26595,5670
20210901,1054,26595,26635,26585,26630,40692
20210901,1055,26625,26625,26605,26620,12894
20210901,1056,26620,26640,26620,26625,19319
20210901,1057,26625,26635,26595,26605,48516
20210901,1058,26600,26625,26590,26625,28506
20210901,1059,26625,26630,26615,26620,9417
20210901,1100,26615,26655,26610,26650,54652
20210901,1101,26660,26690,26635,26635,86765
20210901,1102,26640,26670,26635,26650,16951
20210901,1103,26655,26675,26645,26670,23683
20210901,1104,26670,26735,26670,26730,98158
20210901,1105,26725,26750,26725,26745,77774
20210901,1106,26740,26770,26740,26760,96844
20210901,1107,26760,26770,26735,26755,91209
20210901,1108,26755,26775,26755,26765,43344
20210901,1109,26770,26785,26765,26765,83173
20210901,1110,26765,26780,26765,26770,44312
20210901,1111,26765,26775,26720,26740,87165
20210901,1112,26740,26760,26735,26745,27074
20210901,1113,26735,26740,26715,26735,35051
20210901,1114,26735,26745,26715,26715,25792
20210901,1115,26715,26735,26710,26710,19729
20210901,1116,26710,26730,26700,26715,20709
20210901,1117,26720,26730,26710,26725,18694
20210901,1118,26725,26740,26700,26700,46174
20210901,1119,26700,26700,26665,26680,50977
20210901,1120,26685,26690,26660,26670,23665
20210901,1121,26665,26680,26645,26655,58919
20210901,1122,26650,26655,26640,26650,30382
20210901,1123,26645,26655,26635,26650,98274
20210901,1124,26650,26675,26645,26675,30483
20210901,1125,26670,26690,26670,26690,29107
20210901,1126,26695,26720,26685,26710,21778
20210901,1127,26720,26730,26705,26710,22224
20210901,1128,26715,26730,26710,26725,11007
20210901,1129,26720,26720,26700,26705,28302
20210901,1130,26705,26750,26705,26740,28984
20210901,1131,26735,26755,26720,26725,49094
20210901,1132,26720,26755,26720,26740,12998
20210901,1133,26740,26745,26710,26715,39467
20210901,1134,26720,26730,26715,26725,24682
20210901,1135,26730,26730,26715,26715,26693
20210901,1136,26710,26730,26700,26700,67872
20210901,1137,26710,26715,26680,26690,47812
20210901,1138,26685,26700,26680,26695,6275
20210901,1139,26690,26700,26680,26690,10068
20210901,1140,26685,26705,26675,26675,40687
20210901,1141,26675,26690,26650,26680,41643
20210901,1142,26685,26710,26680,26700,10400
20210901,1143,26700,26725,26700,26720,29968
20210901,1144,26715,26720,26690,26705,11651
20210901,1145,26705,26710,26675,26685,20453
20210901,1146,26685,26710,26680,26695,20404
20210901,1147,26690,26705,26680,26705,20149
20210901,1148,26705,26715,26705,26710,27846
20210901,1149,26705,26715,26695,26705,10619
20210901,1150,26710,26715,26690,26695,18065
20210901,1151,26695,26730,26690,26725,16452
20210901,1152,26725,26725,26690,26690,14837
20210901,1153,26690,26700,26680,26695,7061
20210901,1154,26695,26695,26675,26680,41211
20210901,1155,26675,26700,26660,26695,25515
20210901,1156,26695,26710,26685,26685,10282
20210901,1157,26685,26715,26685,26710,15469
20210901,1158,26710,26720,26705,26715,50028
20210901,1159,26710,26730,26705,26730,25967
20210901,1200,26725,26760,26725,26755,42348
20210901,1201,26760,26780,26725,26735,92721
20210901,1202,26730,26735,26720,26720,31242
20210901,1203,26720,26760,26715,26755,19266
20210901,1204,26755,26770,26745,26745,38538
20210901,1205,26745,26755,26735,26735,7661
20210901,1206,26730,26750,26730,26750,7633
20210901,1207,26750,26750,26720,26720,11218
20210901,1208,26725,26745,26725,26740,2695
20210901,1209,26730,26740,26710,26715,20633
20210901,1210,26720,26745,26710,26745,24613
20210901,1211,26740,26755,26725,26735,13871
20210901,1212,26730,26775,26730,26770,42883
20210901,1213,26770,26770,26745,26750,14558
20210901,1214,26750,26785,26750,26780,31008
20210901,1215,26785,26800,26770,26800,79027
20210901,1216,26795,26865,26795,26850,122997
20210901,1217,26850,26870,26845,26855,48465
20210901,1218,26850,26875,26850,26875,74053
20210901,1219,26875,26895,26870,26885,72966
20210901,1220,26890,26900,26880,26900,52550
20210901,1221,26900,26935,26895,26935,175959
20210901,1222,26935,26955,26930,26950,113198
20210901,1223,26950,26960,26935,26960,84649
20210901,1224,26955,26960,26935,26940,137727
20210901,1225,26940,26945,26920,26925,87201
20210901,1226,26925,26960,26925,26950,73916
20210901,1227,26955,26975,26950,26970,80538
20210901,1228,26965,26985,26940,26940,91776
20210901,1229,26945,26955,26935,26945,56614
20210901,1230,26950,26950,26935,26940,26561
20210901,1231,26940,26960,26935,26950,79389
20210901,1232,26945,26960,26905,26915,96925
20210901,1233,26920,26940,26915,26920,60383
20210901,1234,26925,26935,26915,26920,25835
20210901,1235,26925,26935,26915,26925,20146
20210901,1236,26920,26930,26915,26920,10681
20210901,1237,26920,26925,26905,26905,16367
20210901,1238,26905,26915,26880,26900,64902
20210901,1239,26900,26900,26880,26895,20218
20210901,1240,26890,26895,26845,26850,75169
20210901,1241,26855,26880,26850,26860,30377
20210901,1242,26855,26860,26845,26855,37629
20210901,1243,26855,26880,26855,26880,23842
20210901,1244,26875,26895,26870,26885,40648
20210901,1245,26890,26895,26870,26885,16706
20210901,1246,26890,26915,26880,26905,80250
20210901,1247,26900,26915,26900,26910,32941
20210901,1248,26905,26945,26905,26940,70494
20210901,1249,26935,26960,26935,26950,61256
20210901,1250,26950,26955,26925,26930,34621
20210901,1251,26935,26965,26935,26955,75497
20210901,1252,26960,26965,26935,26965,28570
20210901,1253,26965,26975,26960,26970,44380
20210901,1254,26970,26970,26945,26955,35922
20210901,1255,26955,26960,26910,26930,45596
20210901,1256,26925,26925,26905,26920,48504
20210901,1257,26915,26920,26900,26915,92341
20210901,1258,26910,26925,26910,26920,88751
20210901,1259,26920,26925,26905,26915,41153
20210901,1300,26915,26915,26900,26905,31058
20210901,1301,26900,26905,26880,26890,63304
20210901,1302,26890,26890,26845,26850,128426
20210901,1303,26850,26885,26845,26870,47785
20210901,1304,26870,26885,26865,26865,31772
20210901,1305,26870,26875,26850,26865,27135
20210901,1306,26865,26880,26855,26855,34259
20210901,1307,26860,26890,26860,26875,26249
20210901,1308,26880,26880,26855,26855,15602
20210901,1309,26860,26860,26830,26835,37857
20210901,1310,26835,26860,26830,26855,41165
20210901,1311,26855,26855,26830,26845,11253
20210901,1312,26845,26855,26815,26815,44898
20210901,1313,26810,26825,26750,26750,83759
20210901,1314,26755,26770,26735,26755,45935
20210901,1315,26750,26760,26720,26725,57374
20210901,1316,26725,26760,26720,26755,27695
20210901,1317,26755,26785,26750,26780,34053
20210901,1318,26785,26785,26765,26775,32565
20210901,1319,26765,26770,26755,26770,18586
20210901,1320,26770,26770,26745,26765,27897
20210901,1321,26770,26790,26760,26790,16955
20210901,1322,26790,26830,26775,26820,60433
20210901,1323,26820,26845,26815,26840,66209
20210901,1324,26845,26845,26815,26815,42971
20210901,1325,26825,26855,26825,26845,28635
20210901,1326,26845,26850,26825,26840,31132
20210901,1327,26845,26860,26840,26840,31380
20210901,1328,26850,26860,26845,26850,24062
20210901,1329,26850,26855,26830,26840,28532
20210901,1330,26845,26845,26820,26825,15619
20210901,1331,26820,26850,26820,26835,24785
20210901,1332,26835,26835,26780,26790,34858
20210901,1333,26790,26830,26785,26830,18479
20210901,1334,26830,26835,26820,26835,11597
20210901,1335,26830,26830,26805,26810,13421
20210901,1336,26815,26835,26805,26805,16876
20210901,1337,26810,26825,26805,26820,10086
20210901,1338,26820,26820,26805,26810,6253
20210901,1339,26805,26810,26785,26795,33992
20210901,1340,26795,26795,26775,26790,25237
20210901,1341,26790,26810,26780,26785,13991
20210901,1342,26780,26790,26750,26755,67890
20210901,1343,26755,26765,26735,26740,85639
20210901,1344,26745,26770,26745,26760,41059
20210901,1345,26760,26765,26745,26760,26288
20210901,1346,26755,26765,26750,26760,10580
20210901,1347,26750,26770,26745,26745,37266
20210901,1348,26750,26750,26720,26735,40959
20210901,1349,26730,26745,26715,26740,27664
20210901,1350,26735,26745,26715,26725,13088
20210901,1351,26725,26740,26705,26710,24383
20210901,1352,26710,26745,26710,26745,20757
20210901,1353,26740,26765,26740,26755,49863
20210901,1354,26755,26765,26740,26740,9414
20210901,1355,26745,26745,26720,26730,24122
20210901,1356,26730,26760,26725,26750,25579
20210901,1357,26755,26755,26720,26720,16920
20210901,1358,26725,26730,26710,26710,23339
20210901,1359,26710,26715,26690,26705,52196
20210901,1400,26710,26730,26705,26720,19531
20210901,1401,26725,26755,26725,26745,25668
20210901,1402,26750,26765,26745,26760,35822
20210901,1403,26755,26760,26750,26755,23145
20210901,1404,26755,26755,26735,26740,28847
20210901,1405,26740,26780,26740,26770,29699
20210901,1406,26775,26775,26730,26740,26550
20210901,1407,26740,26760,26735,26755,8744
20210901,1408,26760,26760,26735,26755,8220
20210901,1409,26755,26765,26745,26750,10833
20210901,1410,26750,26755,26740,26740,3092
20210901,1411,26745,26770,26745,26760,10253
20210901,1412,26755,26800,26755,26800,56152
20210901,1413,26800,26800,26750,26755,36811
20210901,1414,26755,26770,26755,26765,23514
20210901,1415,26765,26765,26740,26760,25421
20210901,1416,26760,26765,26735,26750,49452
20210901,1417,26745,26760,26745,26755,45230
20210901,1418,26760,26765,26750,26765,9344
20210901,1419,26765,26780,26760,26780,22713
20210901,1420,26780,26780,26750,26755,5786
20210901,1421,26755,26760,26745,26755,43062
20210901,1422,26750,26770,26745,26745,33552
20210901,1423,26750,26765,26745,26760,23412
20210901,1424,26755,26765,26745,26760,6879
20210901,1425,26755,26755,26740,26740,39396
20210901,1426,26740,26745,26730,26735,170481
20210901,1427,26730,26745,26730,26740,16223
20210901,1428,26740,26745,26735,26745,19877
20210901,1429,26750,26755,26750,26755,5449
20210901,1430,26750,26765,26750,26765,17109
20210901,1431,26765,26800,26755,26780,72213
20210901,1432,26775,26800,26775,26790,16796
20210901,1433,26795,26815,26790,26800,36730
20210901,1434,26795,26800,26770,26775,17715
20210901,1435,26770,26780,26765,26780,14888
20210901,1436,26775,26775,26740,26745,76437
20210901,1437,26750,26765,26745,26750,26845
20210901,1438,26755,26755,26740,26750,76004
20210901,1439,26750,26755,26745,26755,4689
20210901,1440,26755,26790,26755,26775,32523
20210901,1441,26775,26795,26770,26790,26459
20210901,1442,26790,26820,26790,26815,49813
20210901,1443,26810,26840,26805,26835,58232
20210901,1444,26835,26840,26805,26805,55143
20210901,1445,26810,26820,26805,26805,10117
20210901,1446,26805,26825,26805,26815,12936
20210901,1447,26810,26825,26810,26810,13296
20210901,1448,26810,26810,26795,26805,22144
20210901,1449,26810,26830,26810,26815,19990
20210901,1450,26820,26820,26795,26795,18564
20210901,1451,26800,26805,26795,26800,3732
20210901,1452,26810,26830,26810,26825,37739
20210901,1453,26825,26850,26825,26845,86705
20210901,1454,26845,26845,26830,26830,18135
20210901,1455,26830,26835,26820,26830,7431
20210901,1456,26830,26835,26810,26825,23584
20210901,1457,26825,26825,26790,26790,25718
20210901,1458,26790,26810,26785,26810,51202
20210901,1459,26810,26815,26775,26775,52594
20210901,1500,26775,26795,26775,26780,18647
20210901,1501,26785,26800,26780,26800,8218
20210901,1502,26800,26815,26800,26810,14599
20210901,1503,26810,26825,26805,26820,45676
20210901,1504,26820,26830,26805,26815,34281
20210901,1505,26815,26815,26795,26805,12656
20210901,1506,26815,26815,26790,26795,15056
20210901,1507,26795,26815,26790,26810,10872
20210901,1508,26810,26815,26800,26805,12887
20210901,1509,26810,26825,26810,26820,18324
20210901,1510,26825,26835,26820,26830,32196
20210901,1511,26830,26840,26825,26840,21815
20210901,1512,26840,26840,26825,26825,52124
20210901,1513,26825,26835,26820,26830,20250
20210901,1514,26825,26840,26825,26825,41594
20210901,1515,26825,26840,26825,26840,21679
20210901,1516,26835,26855,26830,26855,78508
20210901,1517,26855,26860,26845,26860,25168
20210901,1518,26860,26865,26850,26860,39040
20210901,1519,26865,26865,26850,26855,35207
20210901,1520,26860,26860,26845,26850,72479
20210901,1530,26850,26850,26850,26850,236242