날짜,시간,시가,고가,저가,종가,거래량
20210818,0901,25770,25800,25680,25710,328785
20210818,0902,25710,25735,25665,25680,209497
20210818,0903,25675,25695,25645,25680,177951
20210818,0904,25675,25725,25660,25675,72560
20210818,0905,25680,25760,25675,25715,92221
20210818,0906,25715,25735,25670,25735,93784
20210818,0907,25740,25765,25690,25710,129983
20210818,0908,25715,25735,25685,25710,33655
20210818,0909,25710,25795,25700,25780,116645
20210818,0910,25770,25805,25750,25785,136347
20210818,0911,25785,25790,25715,25765,100804
20210818,0912,25775,25795,25740,25745,124480
20210818,0913,25745,25745,25680,25690,157766
20210818,0914,25685,25710,25650,25690,145049
20210818,0915,25680,25690,25650,25675,43331
20210818,0916,25680,25750,25675,25750,103117
20210818,0917,25750,25760,25705,25705,57390
20210818,0918,25715,25725,25650,25685,58801
20210818,0919,25680,25725,25660,25690,39236
20210818,0920,25700,25705,25660,25665,57501
20210818,0921,25665,25670,25535,25550,298276
20210818,0922,25545,25595,25535,25565,215823
20210818,0923,25560,25615,25550,25550,107953
20210818,0924,25555,25565,25500,25500,145907
20210818,0925,25500,25530,25495,25500,300651
20210818,0926,25500,25550,25485,25535,102689
20210818,0927,25540,25595,25535,25590,110891
20210818,0928,25590,25650,25575,25625,92761
20210818,0929,25630,25675,25610,25675,89941
20210818,0930,25680,25680,25630,25635,45548
20210818,0931,25640,25745,25630,25735,95812
20210818,0932,25735,25755,25720,25740,77446
20210818,0933,25735,25745,25705,25735,55524
20210818,0934,25735,25790,25720,25790,111837
20210818,0935,25785,25800,25760,25785,74210
20210818,0936,25785,25815,25765,25770,122082
20210818,0937,25765,25780,25730,25755,64960
20210818,0938,25750,25755,25710,25725,87108
20210818,0939,25730,25755,25720,25735,39583
20210818,0940,25735,25755,25720,25740,31192
20210818,0941,25745,25775,25740,25775,41963
20210818,0942,25775,25795,25760,25780,38252
20210818,0943,25775,25850,25770,25840,176019
20210818,0944,25845,25870,25830,25860,192580
20210818,0945,25860,25875,25855,25875,145293
20210818,0946,25875,25880,25835,25855,73631
20210818,0947,25850,25885,25850,25880,60486
20210818,0948,25880,25895,25855,25860,66017
20210818,0949,25860,25860,25795,25805,101672
20210818,0950,25800,25810,25785,25795,63356
20210818,0951,25800,25855,25800,25845,68572
20210818,0952,25845,25875,25840,25860,48702
20210818,0953,25860,25865,25820,25830,92661
20210818,0954,25825,25845,25800,25805,119050
20210818,0955,25800,25820,25780,25780,36940
20210818,0956,25780,25805,25770,25780,66736
20210818,0957,25785,25815,25770,25805,58405
20210818,0958,25800,25805,25765,25775,49804
20210818,0959,25770,25780,25715,25720,82880
20210818,1000,25725,25770,25720,25765,48023
20210818,1001,25765,25805,25715,25735,69307
20210818,1002,25740,25760,25720,25750,19286
20210818,1003,25765,25815,25740,25815,31832
20210818,1004,25820,25845,25815,25840,68268
20210818,1005,25840,25855,25830,25850,85422
20210818,1006,25850,25855,25815,25820,31511
20210818,1007,25815,25835,25805,25820,15083
20210818,1008,25815,25890,25815,25875,90561
20210818,1009,25870,25890,25855,25865,38831
20210818,1010,25875,25875,25835,25840,27221
20210818,1011,25860,25870,25835,25850,39303
20210818,1012,25845,25855,25830,25845,33812
20210818,1013,25845,25885,25845,25880,46194
20210818,1014,25885,25900,25865,25865,80716
20210818,1015,25870,25900,25865,25895,13497
20210818,1016,25900,25935,25895,25905,191347
20210818,1017,25905,25930,25895,25920,45767
20210818,1018,25925,25935,25915,25930,65959
20210818,1019,25925,25930,25870,25880,64441
20210818,1020,25880,25890,25865,25865,48836
20210818,1021,25880,25885,25845,25850,35459
20210818,1022,25850,25865,25820,25825,33779
20210818,1023,25820,25850,25820,25845,25009
20210818,1024,25845,25860,25820,25840,18132
20210818,1025,25835,25855,25825,25840,12430
20210818,1026,25835,25870,25835,25870,13980
20210818,1027,25865,25895,25865,25880,34440
20210818,1028,25875,25885,25870,25885,13270
20210818,1029,25880,25885,25855,25855,10931
20210818,1030,25860,25880,25855,25865,9990
20210818,1031,25870,25895,25855,25855,22704
20210818,1032,25850,25895,25850,25880,32589
20210818,1033,25885,25940,25885,25920,128491
20210818,1034,25920,25925,25885,25895,21712
20210818,1035,25895,25910,25880,25880,53792
20210818,1036,25875,25915,25875,25885,79855
20210818,1037,25875,25900,25865,25890,34285
20210818,1038,25895,25915,25880,25880,37461
20210818,1039,25880,25880,25840,25860,47759
20210818,1040,25850,25870,25845,25855,43107
20210818,1041,25855,25870,25810,25815,65454
20210818,1042,25810,25825,25785,25805,81149
20210818,1043,25805,25840,25805,25830,16390
20210818,1044,25830,25845,25805,25820,27313
20210818,1045,25820,25825,25800,25815,14517
20210818,1046,25820,25850,25810,25840,31110
20210818,1047,25840,25845,25815,25825,14510
20210818,1048,25825,25850,25820,25835,18048
20210818,1049,25835,25855,25835,25845,11844
20210818,1050,25845,25855,25830,25830,18218
20210818,1051,25825,25845,25810,25835,17635
20210818,1052,25835,25890,25835,25885,47592
20210818,1053,25890,25905,25870,25875,28947
20210818,1054,25870,25875,25850,25860,11053
20210818,1055,25855,25875,25845,25850,19247
20210818,1056,25845,25850,25815,25830,32415
20210818,1057,25825,25830,25810,25815,17989
20210818,1058,25815,25825,25810,25810,6931
20210818,1059,25805,25815,25795,25795,44268
20210818,1100,25795,25820,25795,25820,15032
20210818,1101,25820,25825,25775,25795,45877
20210818,1102,25795,25800,25780,25795,16720
20210818,1103,25795,25820,25780,25820,14014
20210818,1104,25815,25855,25805,25850,43744
20210818,1105,25845,25850,25840,25845,17362
20210818,1106,25850,25855,25830,25850,13324
20210818,1107,25845,25850,25825,25850,7587
20210818,1108,25855,25880,25855,25880,24014
20210818,1109,25880,25885,25865,25885,23373
20210818,1110,25885,25895,25860,25870,10296
20210818,1111,25870,25890,25865,25880,49122
20210818,1112,25880,25915,25880,25905,112306
20210818,1113,25905,25925,25900,25910,120072
20210818,1114,25910,25925,25900,25920,31971
20210818,1115,25925,25930,25900,25905,35508
20210818,1116,25910,25930,25910,25915,14831
20210818,1117,25915,25945,25915,25945,81752
20210818,1118,25945,25950,25925,25925,34904
20210818,1119,25925,25945,25925,25945,39698
20210818,1120,25945,25950,25935,25940,78247
20210818,1121,25935,25955,25935,25955,126123
20210818,1122,25950,25975,25950,25970,134415
20210818,1123,25970,25985,25955,25985,58473
20210818,1124,25985,26010,25985,26010,111173
20210818,1125,26015,26025,25990,26000,83288
20210818,1126,26000,26050,25995,26050,57054
20210818,1127,26045,26055,26035,26050,66575
20210818,1128,26050,26060,26040,26050,60013
20210818,1129,26055,26075,26050,26055,64159
20210818,1130,26050,26060,26040,26050,40056
20210818,1131,26055,26075,26050,26060,25465
20210818,1132,26060,26065,26040,26045,38031
20210818,1133,26045,26050,26030,26045,21473
20210818,1134,26050,26060,26045,26050,16019
20210818,1135,26055,26065,26055,26055,17750
20210818,1136,26055,26070,26050,26060,24210
20210818,1137,26060,26075,26055,26070,29878
20210818,1138,26070,26105,26070,26105,53493
20210818,1139,26105,26115,26085,26105,74832
20210818,1140,26110,26140,26105,26130,116718
20210818,1141,26130,26135,26110,26115,68599
20210818,1142,26120,26130,26100,26125,41544
20210818,1143,26120,26135,26105,26115,187459
20210818,1144,26115,26120,26100,26105,109985
20210818,1145,26105,26120,26100,26120,62480
20210818,1146,26120,26165,26120,26165,39586
20210818,1147,26170,26170,26145,26150,54845
20210818,1148,26150,26170,26150,26160,26581
20210818,1149,26150,26165,26115,26125,90564
20210818,1150,26130,26130,26110,26125,39204
20210818,1151,26130,26145,26125,26145,23534
20210818,1152,26145,26155,26135,26140,29962
20210818,1153,26135,26150,26135,26145,28600
20210818,1154,26145,26155,26130,26150,11386
20210818,1155,26150,26165,26150,26150,28319
20210818,1156,26150,26155,26140,26150,9796
20210818,1157,26150,26150,26130,26135,13812
20210818,1158,26145,26170,26140,26165,22635
20210818,1159,26155,26165,26145,26160,17117
20210818,1200,26160,26180,26155,26180,64745
20210818,1201,26180,26185,26165,26170,34848
20210818,1202,26170,26180,26170,26180,40008
20210818,1203,26180,26200,26180,26195,40651
20210818,1204,26200,26200,26185,26195,67928
20210818,1205,26200,26205,26180,26185,40212
20210818,1206,26185,26190,26160,26170,26967
20210818,1207,26170,26170,26145,26150,91999
20210818,1208,26150,26170,26145,26170,39932
20210818,1209,26170,26175,26150,26155,17780
20210818,1210,26155,26170,26155,26170,6962
20210818,1211,26170,26185,26160,26175,13000
20210818,1212,26175,26180,26165,26180,8467
20210818,1213,26185,26185,26160,26175,9812
20210818,1214,26175,26190,26175,26190,7074
20210818,1215,26185,26190,26170,26175,15919
20210818,1216,26180,26180,26155,26165,30099
20210818,1217,26160,26190,26160,26185,10311
20210818,1218,26190,26200,26180,26200,31238
20210818,1219,26200,26215,26190,26215,34834
20210818,1220,26210,26220,26205,26205,50492
20210818,1221,26210,26210,26195,26200,19514
20210818,1222,26205,26205,26190,26190,40400
20210818,1223,26195,26200,26190,26190,5450
20210818,1224,26195,26215,26195,26215,11818
20210818,1225,26210,26240,26210,26235,77327
20210818,1226,26240,26240,26200,26205,29264
20210818,1227,26210,26210,26170,26185,51398
20210818,1228,26180,26200,26180,26195,10054
20210818,1229,26195,26200,26185,26190,3808
20210818,1230,26190,26195,26185,26190,1104
20210818,1231,26190,26195,26160,26165,30849
20210818,1232,26160,26165,26135,26140,47913
20210818,1233,26135,26145,26130,26130,37215
20210818,1234,26130,26145,26120,26135,18109
20210818,1235,26135,26145,26115,26120,22199
20210818,1236,26125,26140,26120,26140,7573
20210818,1237,26140,26140,26125,26130,11854
20210818,1238,26140,26140,26120,26125,21252
20210818,1239,26120,26135,26110,26135,22081
20210818,1240,26140,26145,26120,26140,5748
20210818,1241,26140,26140,26135,26140,11851
20210818,1242,26140,26155,26140,26145,10209
20210818,1243,26150,26155,26130,26135,36670
20210818,1244,26130,26130,26115,26125,16896
20210818,1245,26125,26125,26100,26105,23712
20210818,1246,26105,26110,26090,26095,30156
20210818,1247,26095,26120,26095,26115,18756
20210818,1248,26115,26125,26105,26115,6530
20210818,1249,26115,26120,26110,26115,4080
20210818,1250,26120,26135,26120,26130,25347
20210818,1251,26125,26130,26120,26125,5637
20210818,1252,26125,26135,26120,26120,10067
20210818,1253,26130,26130,26110,26120,4369
20210818,1254,26115,26125,26105,26125,3277
20210818,1255,26125,26135,26115,26115,5961
20210818,1256,26110,26115,26100,26110,6361
20210818,1257,26110,26115,26100,26100,5486
20210818,1258,26100,26115,26090,26115,18771
20210818,1259,26110,26110,26080,26085,14169
20210818,1300,26085,26095,26075,26085,40558
20210818,1301,26080,26105,26080,26105,13442
20210818,1302,26110,26115,26100,26105,16783
20210818,1303,26105,26120,26100,26120,7120
20210818,1304,26120,26145,26120,26145,27658
20210818,1305,26140,26140,26120,26130,19033
20210818,1306,26130,26140,26120,26125,3853
20210818,1307,26125,26130,26115,26125,11554
20210818,1308,26130,26140,26115,26115,14605
20210818,1309,26120,26135,26115,26130,7116
20210818,1310,26135,26155,26130,26150,31055
20210818,1311,26150,26150,26140,26150,4509
20210818,1312,26150,26150,26135,26135,17300
20210818,1313,26135,26135,26120,26125,17497
20210818,1314,26130,26140,26125,26140,6085
20210818,1315,26140,26160,26140,26145,35106
20210818,1316,26145,26155,26140,26155,8867
20210818,1317,26155,26175,26155,26170,37251
20210818,1318,26170,26180,26165,26175,7550
20210818,1319,26180,26180,26155,26155,56710
20210818,1320,26160,26170,26145,26165,42360
20210818,1321,26165,26180,26165,26175,9832
20210818,1322,26175,26210,26175,26200,75776
20210818,1323,26200,26230,26200,26225,71967
20210818,1324,26225,26235,26205,26205,73875
20210818,1325,26210,26225,26200,26205,64461
20210818,1326,26205,26210,26195,26205,16524
20210818,1327,26205,26230,26205,26230,29263
20210818,1328,26225,26230,26215,26220,6747
20210818,1329,26215,26240,26215,26235,54499
20210818,1330,26240,26245,26225,26225,10792
20210818,1331,26230,26240,26215,26215,26975
20210818,1332,26215,26220,26190,26200,25346
20210818,1333,26205,26215,26205,26205,24891
20210818,1334,26205,26225,26205,26225,10605
20210818,1335,26215,26225,26200,26205,10714
20210818,1336,26200,26200,26185,26190,30778
20210818,1337,26190,26195,26180,26195,8935
20210818,1338,26190,26210,26185,26200,9652
20210818,1339,26205,26210,26200,26205,12941
20210818,1340,26205,26220,26205,26215,10973
20210818,1341,26210,26225,26210,26210,29215
20210818,1342,26210,26215,26200,26205,18322
20210818,1343,26205,26225,26205,26215,7508
20210818,1344,26215,26225,26210,26220,5692
20210818,1345,26225,26225,26200,26205,14496
20210818,1346,26205,26215,26195,26200,14436
20210818,1347,26200,26205,26190,26190,18192
20210818,1348,26190,26210,26190,26205,6567
20210818,1349,26210,26220,26205,26215,22661
20210818,1350,26215,26225,26200,26205,15621
20210818,1351,26200,26220,26190,26215,19839
20210818,1352,26215,26215,26200,26205,9155
20210818,1353,26210,26220,26205,26215,15292
20210818,1354,26220,26235,26215,26230,59710
20210818,1355,26235,26235,26200,26205,10644
20210818,1356,26205,26210,26195,26195,25081
20210818,1357,26195,26200,26180,26190,24950
20210818,1358,26190,26195,26165,26170,49490
20210818,1359,26170,26200,26170,26200,27084
20210818,1400,26195,26200,26185,26200,2688
20210818,1401,26195,26215,26190,26205,26660
20210818,1402,26205,26215,26195,26215,14523
20210818,1403,26220,26220,26195,26200,8519
20210818,1404,26200,26220,26195,26215,23283
20210818,1405,26220,26220,26205,26215,5183
20210818,1406,26215,26220,26200,26205,1680
20210818,1407,26210,26215,26195,26205,39979
20210818,1408,26205,26215,26205,26205,25574
20210818,1409,26210,26215,26200,26205,21626
20210818,1410,26205,26215,26200,26210,6840
20210818,1411,26215,26230,26210,26230,26127
20210818,1412,26225,26230,26220,26225,34861
20210818,1413,26225,26240,26220,26220,47530
20210818,1414,26220,26245,26220,26240,24630
20210818,1415,26245,26260,26240,26255,126594
20210818,1416,26255,26255,26230,26230,145647
20210818,1417,26240,26250,26235,26240,19243
20210818,1418,26245,26250,26235,26250,19827
20210818,1419,26245,26245,26225,26230,20798
20210818,1420,26220,26240,26215,26225,61674
20210818,1421,26225,26225,26200,26205,64013
20210818,1422,26200,26205,26190,26200,18375
20210818,1423,26200,26220,26200,26210,23107
20210818,1424,26210,26210,26200,26205,22667
20210818,1425,26205,26210,26195,26195,47996
20210818,1426,26200,26210,26195,26210,30375
20210818,1427,26205,26215,26200,26200,32086
20210818,1428,26200,26210,26200,26210,18172
20210818,1429,26210,26225,26210,26225,16091
20210818,1430,26215,26225,26180,26190,152544
20210818,1431,26190,26195,26175,26180,69055
20210818,1432,26175,26180,26130,26150,139358
20210818,1433,26150,26155,26135,26155,23681
20210818,1434,26150,26165,26140,26160,23993
20210818,1435,26155,26155,26130,26130,53849
20210818,1436,26140,26155,26130,26150,12942
20210818,1437,26150,26170,26145,26170,11927
20210818,1438,26165,26185,26155,26175,32327
20210818,1439,26170,26180,26165,26175,7859
20210818,1440,26175,26205,26165,26205,44974
20210818,1441,26200,26205,26190,26195,11435
20210818,1442,26195,26205,26190,26190,30429
20210818,1443,26185,26195,26175,26185,49140
20210818,1444,26185,26195,26170,26175,26997
20210818,1445,26175,26180,26160,26165,28004
20210818,1446,26165,26170,26145,26150,53726
20210818,1447,26150,26160,26145,26155,3801
20210818,1448,26155,26180,26155,26170,7953
20210818,1449,26170,26175,26160,26175,14602
20210818,1450,26175,26185,26170,26170,23327
20210818,1451,26170,26170,26155,26160,50538
20210818,1452,26160,26160,26140,26145,43545
20210818,1453,26145,26155,26140,26150,12211
20210818,1454,26145,26150,26135,26140,79165
20210818,1455,26135,26135,26120,26130,88561
20210818,1456,26135,26155,26130,26140,15470
20210818,1457,26145,26155,26140,26150,12102
20210818,1458,26150,26175,26140,26170,36598
20210818,1459,26165,26175,26160,26165,9781
20210818,1500,26160,26165,26145,26155,7390
20210818,1501,26160,26175,26155,26170,9114
20210818,1502,26175,26175,26145,26155,7362
20210818,1503,26155,26160,26140,26145,79432
20210818,1504,26145,26145,26120,26125,31562
20210818,1505,26120,26140,26120,26130,17662
20210818,1506,26125,26140,26115,26130,26848
20210818,1507,26135,26140,26125,26135,4905
20210818,1508,26130,26140,26125,26135,9244
20210818,1509,26135,26145,26130,26135,92414
20210818,1510,26135,26135,26105,26115,42689
20210818,1511,26125,26145,26120,26140,25489
20210818,1512,26145,26145,26125,26135,26884
20210818,1513,26130,26135,26120,26125,12466
20210818,1514,26120,26135,26115,26125,12328
20210818,1515,26130,26140,26120,26130,18023
20210818,1516,26125,26135,26120,26120,14477
20210818,1517,26120,26120,26085,26095,66428
20210818,1518,26090,26095,26080,26095,16202
20210818,1519,26090,26100,26085,26095,31271
20210818,1520,26095,26105,26090,26095,82534
20210818,1530,26055,26055,26055,26055,184043