날짜,시간,시가,고가,저가,종가,거래량
20210928,0901,25535,25555,25485,25485,186475
20210928,0902,25485,25485,25430,25465,144307
20210928,0903,25460,25460,25425,25445,53931
20210928,0904,25440,25455,25410,25445,94724
20210928,0905,25445,25455,25430,25445,82086
20210928,0906,25445,25450,25405,25410,82174
20210928,0907,25410,25415,25385,25405,110371
20210928,0908,25410,25455,25405,25435,91390
20210928,0909,25435,25440,25415,25430,29989
20210928,0910,25430,25475,25410,25460,110541
20210928,0911,25465,25525,25455,25515,142350
20210928,0912,25520,25520,25475,25480,41480
20210928,0913,25485,25525,25475,25510,48107
20210928,0914,25510,25525,25495,25495,49035
20210928,0915,25495,25505,25485,25505,21259
20210928,0916,25500,25500,25450,25470,68568
20210928,0917,25465,25475,25450,25470,26851
20210928,0918,25470,25475,25430,25465,44693
20210928,0919,25465,25515,25455,25515,57308
20210928,0920,25510,25510,25490,25500,33746
20210928,0921,25495,25495,25440,25445,60547
20210928,0922,25445,25475,25445,25470,11654
20210928,0923,25470,25470,25425,25435,59600
20210928,0924,25435,25465,25435,25460,19028
20210928,0925,25465,25465,25425,25425,28610
20210928,0926,25425,25445,25420,25445,43635
20210928,0927,25445,25450,25430,25450,32082
20210928,0928,25450,25465,25440,25455,33140
20210928,0929,25450,25465,25435,25465,75851
20210928,0930,25465,25470,25440,25465,28772
20210928,0931,25465,25465,25440,25445,27431
20210928,0932,25450,25450,25430,25430,40338
20210928,0933,25430,25430,25395,25400,153713
20210928,0934,25395,25400,25370,25385,151231
20210928,0935,25385,25385,25355,25365,184210
20210928,0936,25370,25370,25325,25330,146010
20210928,0937,25330,25330,25295,25310,119540
20210928,0938,25310,25310,25275,25290,81153
20210928,0939,25290,25290,25255,25260,162966
20210928,0940,25255,25270,25235,25245,273758
20210928,0941,25245,25250,25220,25230,82268
20210928,0942,25235,25250,25215,25215,209379
20210928,0943,25215,25225,25200,25220,59703
20210928,0944,25220,25235,25205,25225,64404
20210928,0945,25225,25240,25205,25210,83147
20210928,0946,25210,25210,25180,25185,127794
20210928,0947,25180,25210,25180,25195,151627
20210928,0948,25190,25205,25180,25185,32380
20210928,0949,25185,25205,25175,25205,41467
20210928,0950,25200,25210,25195,25210,80137
20210928,0951,25200,25205,25150,25155,211645
20210928,0952,25155,25170,25140,25145,214521
20210928,0953,25140,25150,25130,25130,141420
20210928,0954,25130,25135,25115,25120,80425
20210928,0955,25120,25145,25120,25140,28435
20210928,0956,25135,25175,25130,25170,51660
20210928,0957,25170,25185,25150,25155,55012
20210928,0958,25155,25160,25135,25145,70578
20210928,0959,25145,25185,25135,25180,42664
20210928,1000,25185,25195,25170,25190,89293
20210928,1001,25190,25195,25160,25180,89677
20210928,1002,25185,25185,25145,25150,56130
20210928,1003,25145,25160,25135,25150,33226
20210928,1004,25150,25170,25140,25165,11358
20210928,1005,25160,25185,25145,25185,63440
20210928,1006,25185,25200,25170,25195,73900
20210928,1007,25195,25200,25175,25195,39570
20210928,1008,25200,25205,25180,25190,75097
20210928,1009,25195,25205,25185,25190,68903
20210928,1010,25190,25205,25185,25190,69552
20210928,1011,25195,25200,25170,25175,23645
20210928,1012,25175,25175,25155,25170,66444
20210928,1013,25170,25170,25140,25140,55650
20210928,1014,25150,25150,25120,25125,150768
20210928,1015,25130,25145,25120,25135,72132
20210928,1016,25140,25155,25130,25145,33518
20210928,1017,25145,25170,25140,25160,41315
20210928,1018,25165,25165,25145,25155,16873
20210928,1019,25160,25170,25150,25160,17908
20210928,1020,25160,25165,25130,25145,39682
20210928,1021,25150,25150,25125,25130,35501
20210928,1022,25130,25145,25120,25130,35581
20210928,1023,25130,25145,25120,25120,40819
20210928,1024,25120,25125,25100,25105,118231
20210928,1025,25105,25110,25090,25095,131705
20210928,1026,25100,25115,25085,25090,55403
20210928,1027,25090,25105,25080,25105,106298
20210928,1028,25105,25125,25100,25120,38888
20210928,1029,25120,25130,25110,25130,46141
20210928,1030,25125,25135,25120,25125,60723
20210928,1031,25125,25125,25085,25090,114847
20210928,1032,25090,25120,25080,25115,47156
20210928,1033,25120,25140,25110,25140,88650
20210928,1034,25135,25140,25110,25115,44283
20210928,1035,25120,25135,25105,25105,16304
20210928,1036,25115,25135,25105,25130,37629
20210928,1037,25135,25155,25125,25155,29298
20210928,1038,25150,25155,25140,25145,29458
20210928,1039,25145,25150,25135,25145,17056
20210928,1040,25145,25175,25135,25175,41094
20210928,1041,25175,25185,25150,25180,44827
20210928,1042,25175,25180,25155,25170,34077
20210928,1043,25175,25175,25145,25155,31779
20210928,1044,25145,25160,25135,25140,30616
20210928,1045,25145,25165,25135,25150,48093
20210928,1046,25160,25160,25145,25150,18958
20210928,1047,25155,25165,25140,25160,26326
20210928,1048,25160,25195,25155,25185,117230
20210928,1049,25190,25190,25165,25170,24355
20210928,1050,25170,25175,25160,25170,32254
20210928,1051,25170,25215,25165,25200,208981
20210928,1052,25205,25220,25200,25215,54669
20210928,1053,25215,25215,25190,25200,46468
20210928,1054,25195,25205,25190,25190,33792
20210928,1055,25190,25195,25185,25190,8251
20210928,1056,25195,25205,25180,25180,63263
20210928,1057,25185,25195,25175,25195,35368
20210928,1058,25190,25210,25190,25205,33461
20210928,1059,25215,25215,25185,25190,21094
20210928,1100,25190,25200,25175,25180,24327
20210928,1101,25185,25220,25175,25215,47952
20210928,1102,25215,25230,25210,25220,54569
20210928,1103,25220,25220,25200,25200,27516
20210928,1104,25205,25215,25195,25200,40732
20210928,1105,25205,25210,25200,25210,19234
20210928,1106,25210,25225,25210,25220,15514
20210928,1107,25215,25220,25200,25210,30771
20210928,1108,25215,25260,25215,25255,80803
20210928,1109,25255,25285,25255,25275,91192
20210928,1110,25280,25300,25280,25280,122390
20210928,1111,25285,25310,25280,25305,83082
20210928,1112,25310,25310,25280,25285,40625
20210928,1113,25285,25315,25285,25300,90060
20210928,1114,25300,25300,25290,25290,35254
20210928,1115,25285,25290,25240,25245,76128
20210928,1116,25250,25250,25190,25195,86139
20210928,1117,25200,25210,25190,25210,31609
20210928,1118,25210,25210,25190,25195,16082
20210928,1119,25195,25195,25165,25175,67138
20210928,1120,25180,25180,25165,25175,26011
20210928,1121,25175,25185,25145,25165,103540
20210928,1122,25165,25190,25165,25190,84706
20210928,1123,25185,25195,25180,25190,39249
20210928,1124,25195,25195,25175,25180,36934
20210928,1125,25180,25190,25170,25180,31231
20210928,1126,25180,25185,25175,25185,2461
20210928,1127,25190,25200,25180,25200,54378
20210928,1128,25200,25205,25190,25190,23318
20210928,1129,25190,25195,25185,25190,10987
20210928,1130,25195,25200,25180,25185,7100
20210928,1131,25185,25185,25165,25165,34408
20210928,1132,25165,25170,25155,25165,23168
20210928,1133,25165,25175,25150,25160,35471
20210928,1134,25165,25170,25155,25165,11097
20210928,1135,25165,25175,25160,25175,10239
20210928,1136,25175,25180,25165,25165,26334
20210928,1137,25165,25165,25150,25150,30225
20210928,1138,25155,25155,25135,25155,46805
20210928,1139,25150,25150,25135,25150,56181
20210928,1140,25150,25155,25140,25145,16210
20210928,1141,25145,25150,25130,25150,45606
20210928,1142,25150,25150,25130,25145,18769
20210928,1143,25150,25155,25145,25150,10145
20210928,1144,25150,25180,25145,25175,124129
20210928,1145,25175,25190,25165,25185,21545
20210928,1146,25190,25190,25165,25170,60722
20210928,1147,25165,25185,25165,25180,8968
20210928,1148,25180,25190,25175,25190,19569
20210928,1149,25190,25190,25170,25175,29567
20210928,1150,25175,25195,25175,25195,50086
20210928,1151,25195,25210,25190,25205,59523
20210928,1152,25205,25215,25200,25215,35129
20210928,1153,25215,25215,25185,25195,28146
20210928,1154,25190,25200,25185,25195,32838
20210928,1155,25200,25200,25180,25190,11497
20210928,1156,25195,25205,25180,25180,30638
20210928,1157,25175,25180,25165,25165,28638
20210928,1158,25165,25170,25155,25160,34186
20210928,1159,25160,25180,25155,25180,14876
20210928,1200,25180,25180,25155,25155,27431
20210928,1201,25165,25175,25160,25160,18073
20210928,1202,25160,25180,25155,25180,22183
20210928,1203,25180,25180,25165,25170,4945
20210928,1204,25170,25185,25170,25185,11714
20210928,1205,25185,25210,25185,25205,46965
20210928,1206,25200,25200,25190,25190,4002
20210928,1207,25190,25205,25190,25200,12792
20210928,1208,25200,25210,25195,25195,14798
20210928,1209,25195,25205,25195,25205,22675
20210928,1210,25205,25205,25190,25200,20634
20210928,1211,25200,25205,25190,25205,47094
20210928,1212,25205,25210,25190,25200,6579
20210928,1213,25195,25220,25195,25215,39462
20210928,1214,25215,25215,25205,25210,26256
20210928,1215,25215,25220,25210,25210,45645
20210928,1216,25210,25230,25205,25225,18337
20210928,1217,25225,25240,25225,25235,20563
20210928,1218,25235,25240,25230,25230,47901
20210928,1219,25235,25235,25210,25215,41962
20210928,1220,25210,25215,25205,25210,13683
20210928,1221,25215,25220,25210,25215,18156
20210928,1222,25210,25215,25200,25200,14849
20210928,1223,25200,25200,25180,25185,42763
20210928,1224,25180,25195,25180,25195,7350
20210928,1225,25195,25195,25175,25185,9617
20210928,1226,25185,25185,25180,25185,4335
20210928,1227,25180,25195,25180,25190,12128
20210928,1228,25190,25205,25190,25200,31172
20210928,1229,25200,25200,25185,25190,7999
20210928,1230,25190,25195,25190,25195,6795
20210928,1231,25190,25200,25185,25190,14653
20210928,1232,25185,25200,25180,25195,11420
20210928,1233,25190,25200,25190,25190,23071
20210928,1234,25195,25195,25185,25190,1662
20210928,1235,25195,25200,25190,25195,2673
20210928,1236,25195,25205,25195,25200,14225
20210928,1237,25195,25195,25180,25180,15188
20210928,1238,25180,25195,25175,25195,7345
20210928,1239,25195,25195,25180,25190,7806
20210928,1240,25190,25200,25185,25190,13345
20210928,1241,25190,25195,25175,25180,30810
20210928,1242,25180,25185,25175,25180,18160
20210928,1243,25180,25190,25180,25180,45756
20210928,1244,25180,25190,25180,25180,6025
20210928,1245,25175,25180,25175,25180,2205
20210928,1246,25175,25185,25170,25185,34704
20210928,1247,25180,25195,25180,25180,20488
20210928,1248,25190,25195,25190,25190,558
20210928,1249,25185,25185,25175,25175,11246
20210928,1250,25170,25175,25165,25175,7594
20210928,1251,25170,25180,25170,25175,25082
20210928,1252,25175,25180,25160,25165,47614
20210928,1253,25165,25165,25150,25155,24409
20210928,1254,25155,25160,25140,25150,59232
20210928,1255,25155,25165,25155,25160,9332
20210928,1256,25155,25170,25155,25170,4286
20210928,1257,25170,25170,25165,25170,1608
20210928,1258,25170,25170,25165,25165,6012
20210928,1259,25165,25170,25160,25170,405
20210928,1300,25165,25170,25160,25165,4303
20210928,1301,25170,25175,25165,25170,12044
20210928,1302,25165,25175,25165,25175,344
20210928,1303,25175,25175,25160,25160,4173
20210928,1304,25165,25170,25160,25160,1586
20210928,1305,25160,25165,25155,25160,36000
20210928,1306,25155,25165,25155,25160,1492
20210928,1307,25160,25165,25160,25165,132
20210928,1308,25165,25165,25145,25150,32455
20210928,1309,25150,25150,25125,25130,51465
20210928,1310,25130,25140,25120,25125,39984
20210928,1311,25130,25130,25105,25110,92327
20210928,1312,25105,25110,25100,25105,70419
20210928,1313,25100,25100,25085,25095,236894
20210928,1314,25095,25100,25090,25090,111340
20210928,1315,25090,25095,25050,25055,213804
20210928,1316,25055,25080,25050,25065,82726
20210928,1317,25065,25075,25060,25065,35797
20210928,1318,25070,25070,25055,25065,28334
20210928,1319,25060,25075,25060,25075,21942
20210928,1320,25075,25080,25065,25065,76355
20210928,1321,25070,25070,25035,25035,119476
20210928,1322,25035,25045,25020,25030,128860
20210928,1323,25025,25030,25025,25025,56729
20210928,1324,25020,25025,25010,25020,163149
20210928,1325,25025,25030,25000,25005,67843
20210928,1326,25005,25025,25005,25020,52226
20210928,1327,25020,25030,25020,25020,30459
20210928,1328,25025,25030,25015,25020,10141
20210928,1329,25020,25040,25015,25035,46227
20210928,1330,25035,25035,25025,25030,12366
20210928,1331,25030,25030,25015,25020,19532
20210928,1332,25015,25045,25015,25045,30610
20210928,1333,25035,25035,25025,25025,22335
20210928,1334,25030,25030,25010,25020,33994
20210928,1335,25015,25025,25010,25025,4553
20210928,1336,25025,25045,25025,25045,18901
20210928,1337,25045,25055,25035,25050,67300
20210928,1338,25050,25060,25045,25060,64680
20210928,1339,25060,25060,25055,25055,12393
20210928,1340,25055,25080,25055,25070,76194
20210928,1341,25070,25080,25060,25065,46368
20210928,1342,25065,25065,25050,25055,49380
20210928,1343,25050,25055,25045,25050,17083
20210928,1344,25055,25065,25055,25055,23365
20210928,1345,25055,25055,25045,25050,14123
20210928,1346,25050,25055,25040,25055,27504
20210928,1347,25055,25065,25055,25065,42117
20210928,1348,25055,25070,25045,25065,16451
20210928,1349,25060,25070,25060,25060,17690
20210928,1350,25060,25075,25060,25070,43573
20210928,1351,25070,25070,25050,25055,23659
20210928,1352,25055,25060,25055,25055,5055
20210928,1353,25055,25055,25045,25050,17825
20210928,1354,25050,25050,25030,25045,47167
20210928,1355,25045,25065,25040,25060,8976
20210928,1356,25060,25075,25055,25070,13170
20210928,1357,25070,25090,25065,25090,68587
20210928,1358,25090,25095,25080,25085,20387
20210928,1359,25085,25090,25075,25075,9412
20210928,1400,25080,25085,25070,25080,2275
20210928,1401,25075,25090,25075,25085,13134
20210928,1402,25080,25085,25065,25070,36887
20210928,1403,25070,25095,25070,25090,36427
20210928,1404,25090,25090,25065,25080,20245
20210928,1405,25075,25075,25065,25070,5563
20210928,1406,25065,25080,25065,25070,8428
20210928,1407,25075,25075,25055,25055,25154
20210928,1408,25055,25065,25055,25055,23315
20210928,1409,25055,25055,25050,25050,13567
20210928,1410,25055,25055,25045,25050,7839
20210928,1411,25055,25055,25035,25040,76519
20210928,1412,25040,25045,25025,25025,50888
20210928,1413,25025,25030,25015,25025,19498
20210928,1414,25025,25040,25020,25030,29598
20210928,1415,25030,25040,25030,25035,24870
20210928,1416,25035,25045,25025,25035,16907
20210928,1417,25040,25055,25040,25050,27572
20210928,1418,25050,25060,25040,25050,46560
20210928,1419,25050,25055,25045,25045,21467
20210928,1420,25050,25050,25035,25050,8737
20210928,1421,25050,25050,25030,25035,23976
20210928,1422,25035,25045,25035,25045,19631
20210928,1423,25045,25050,25045,25045,1758
20210928,1424,25045,25060,25045,25055,39114
20210928,1425,25055,25060,25050,25055,8432
20210928,1426,25055,25060,25055,25055,5962
20210928,1427,25055,25065,25055,25065,31669
20210928,1428,25065,25075,25055,25055,42152
20210928,1429,25055,25060,25050,25050,45269
20210928,1430,25050,25060,25045,25045,24146
20210928,1431,25045,25055,25020,25020,60803
20210928,1432,25020,25040,25020,25025,27213
20210928,1433,25025,25030,25005,25015,91661
20210928,1434,25015,25020,25015,25020,19465
20210928,1435,25025,25045,25025,25045,47397
20210928,1436,25040,25045,25030,25035,25521
20210928,1437,25035,25045,25035,25040,6503
20210928,1438,25040,25055,25035,25050,47071
20210928,1439,25050,25050,25035,25040,19000
20210928,1440,25035,25040,25030,25035,5877
20210928,1441,25040,25050,25035,25050,36965
20210928,1442,25055,25075,25050,25070,75399
20210928,1443,25070,25080,25060,25060,80729
20210928,1444,25060,25065,25045,25050,22663
20210928,1445,25045,25055,25045,25050,22884
20210928,1446,25050,25050,25045,25050,13150
20210928,1447,25055,25060,25050,25055,26366
20210928,1448,25055,25070,25050,25065,35193
20210928,1449,25065,25075,25060,25075,46495
20210928,1450,25075,25075,25070,25070,41241
20210928,1451,25070,25070,25060,25065,16844
20210928,1452,25070,25070,25065,25065,17111
20210928,1453,25070,25075,25065,25065,36251
20210928,1454,25065,25070,25065,25065,24759
20210928,1455,25060,25065,25055,25060,18333
20210928,1456,25060,25070,25050,25055,27714
20210928,1457,25055,25060,25050,25060,57050
20210928,1458,25060,25065,25055,25055,13950
20210928,1459,25060,25070,25055,25070,6041
20210928,1500,25070,25075,25065,25065,24878
20210928,1501,25070,25070,25050,25050,32605
20210928,1502,25045,25050,25040,25050,20492
20210928,1503,25055,25065,25050,25050,50845
20210928,1504,25050,25055,25045,25050,33095
20210928,1505,25055,25055,25045,25045,14448
20210928,1506,25045,25045,25035,25035,28793
20210928,1507,25035,25045,25005,25005,105266
20210928,1508,25010,25015,25010,25015,25520
20210928,1509,25015,25015,25000,25000,221501
20210928,1510,25000,25005,24975,24980,127864
20210928,1511,24980,24990,24975,24975,58601
20210928,1512,24980,24990,24975,24985,44194
20210928,1513,24980,24990,24980,24985,17786
20210928,1514,24980,24985,24975,24985,16338
20210928,1515,24985,24995,24985,24995,26727
20210928,1516,24995,25005,24990,25005,59325
20210928,1517,25000,25010,24995,25000,34307
20210928,1518,25000,25005,24995,24995,23341
20210928,1519,25000,25010,24995,25005,86059
20210928,1520,25005,25010,24995,25010,81681
20210928,1530,24980,24980,24980,24980,309418