날짜,시간,시가,고가,저가,종가,거래량
20210906,0901,26685,26725,26655,26685,177266
20210906,0902,26685,26720,26670,26705,59485
20210906,0903,26695,26700,26645,26650,103534
20210906,0904,26650,26660,26605,26635,69206
20210906,0905,26635,26675,26610,26675,135533
20210906,0906,26675,26710,26655,26710,53617
20210906,0907,26710,26775,26710,26750,169744
20210906,0908,26750,26765,26710,26725,146039
20210906,0909,26735,26735,26695,26725,39633
20210906,0910,26725,26735,26690,26690,65173
20210906,0911,26690,26735,26690,26730,57275
20210906,0912,26730,26760,26730,26750,68201
20210906,0913,26750,26770,26745,26760,59735
20210906,0914,26760,26810,26750,26785,143539
20210906,0915,26785,26830,26770,26800,135688
20210906,0916,26805,26835,26760,26775,139797
20210906,0917,26775,26820,26775,26820,47304
20210906,0918,26820,26820,26770,26780,52058
20210906,0919,26775,26780,26740,26765,67046
20210906,0920,26765,26770,26720,26725,41306
20210906,0921,26725,26775,26715,26760,57657
20210906,0922,26755,26760,26710,26730,39059
20210906,0923,26725,26740,26700,26715,76643
20210906,0924,26715,26715,26685,26690,28572
20210906,0925,26695,26695,26650,26665,50233
20210906,0926,26665,26720,26665,26710,49665
20210906,0927,26705,26710,26690,26710,37826
20210906,0928,26715,26745,26715,26725,55505
20210906,0929,26730,26730,26695,26715,14934
20210906,0930,26710,26720,26660,26670,59028
20210906,0931,26665,26680,26610,26620,92486
20210906,0932,26625,26630,26580,26585,80060
20210906,0933,26585,26590,26565,26585,50519
20210906,0934,26580,26600,26565,26600,42941
20210906,0935,26605,26620,26595,26615,37130
20210906,0936,26610,26650,26600,26630,41996
20210906,0937,26630,26650,26620,26645,17031
20210906,0938,26645,26690,26640,26675,36126
20210906,0939,26680,26705,26660,26705,46181
20210906,0940,26705,26705,26670,26700,21751
20210906,0941,26695,26695,26670,26675,45572
20210906,0942,26670,26715,26670,26705,31834
20210906,0943,26705,26730,26690,26720,55572
20210906,0944,26720,26745,26715,26715,54084
20210906,0945,26720,26745,26715,26735,21091
20210906,0946,26740,26750,26715,26730,47544
20210906,0947,26730,26765,26730,26750,63203
20210906,0948,26750,26755,26730,26730,12807
20210906,0949,26735,26755,26725,26725,16801
20210906,0950,26725,26745,26720,26735,10928
20210906,0951,26740,26770,26740,26765,76571
20210906,0952,26770,26770,26740,26745,35930
20210906,0953,26745,26750,26725,26730,19688
20210906,0954,26735,26760,26735,26760,47517
20210906,0955,26760,26775,26750,26760,51441
20210906,0956,26760,26800,26760,26790,81084
20210906,0957,26795,26800,26780,26785,23014
20210906,0958,26785,26795,26750,26775,32402
20210906,0959,26775,26775,26755,26765,8007
20210906,1000,26765,26815,26765,26815,67100
20210906,1001,26805,26850,26785,26845,182764
20210906,1002,26845,26865,26830,26840,104633
20210906,1003,26845,26860,26825,26830,50292
20210906,1004,26830,26840,26815,26825,43606
20210906,1005,26825,26825,26775,26785,59286
20210906,1006,26790,26795,26750,26760,35115
20210906,1007,26765,26765,26735,26735,49464
20210906,1008,26735,26750,26735,26740,43348
20210906,1009,26735,26765,26735,26755,29160
20210906,1010,26750,26770,26745,26755,18308
20210906,1011,26760,26780,26760,26765,20446
20210906,1012,26760,26765,26720,26730,67739
20210906,1013,26730,26745,26720,26720,24011
20210906,1014,26730,26750,26705,26750,69360
20210906,1015,26745,26750,26735,26735,15298
20210906,1016,26730,26735,26715,26730,21187
20210906,1017,26725,26735,26700,26735,26740
20210906,1018,26730,26755,26720,26735,40101
20210906,1019,26735,26735,26705,26715,16615
20210906,1020,26705,26725,26690,26720,45141
20210906,1021,26725,26765,26725,26750,81529
20210906,1022,26750,26750,26730,26740,28367
20210906,1023,26745,26750,26735,26735,9048
20210906,1024,26730,26760,26730,26755,18345
20210906,1025,26750,26765,26745,26760,42494
20210906,1026,26760,26765,26740,26745,20909
20210906,1027,26740,26750,26730,26740,38559
20210906,1028,26745,26770,26740,26765,13545
20210906,1029,26765,26785,26750,26770,32691
20210906,1030,26770,26770,26750,26755,28405
20210906,1031,26750,26775,26745,26760,15409
20210906,1032,26755,26760,26715,26720,77417
20210906,1033,26710,26745,26705,26735,37123
20210906,1034,26730,26760,26730,26755,30805
20210906,1035,26755,26755,26725,26735,27704
20210906,1036,26735,26740,26720,26740,25130
20210906,1037,26745,26755,26740,26750,28720
20210906,1038,26755,26790,26750,26790,78391
20210906,1039,26790,26810,26775,26775,74687
20210906,1040,26785,26800,26775,26795,19459
20210906,1041,26800,26835,26795,26810,38332
20210906,1042,26810,26815,26790,26790,26804
20210906,1043,26795,26815,26790,26800,10692
20210906,1044,26795,26805,26785,26805,15688
20210906,1045,26800,26865,26800,26860,92508
20210906,1046,26860,26870,26835,26850,73089
20210906,1047,26850,26870,26850,26855,58283
20210906,1048,26855,26895,26855,26895,106872
20210906,1049,26895,26925,26890,26915,138900
20210906,1050,26915,26925,26900,26905,40472
20210906,1051,26900,26915,26895,26910,61037
20210906,1052,26910,26925,26895,26895,54076
20210906,1053,26900,26910,26885,26895,33760
20210906,1054,26900,26925,26895,26920,54578
20210906,1055,26920,26920,26880,26885,30983
20210906,1056,26890,26900,26870,26875,57426
20210906,1057,26875,26880,26855,26870,83084
20210906,1058,26865,26890,26860,26870,38184
20210906,1059,26870,26880,26840,26850,34553
20210906,1100,26850,26865,26840,26860,17439
20210906,1101,26855,26865,26825,26830,53926
20210906,1102,26825,26855,26825,26845,38527
20210906,1103,26840,26850,26825,26835,16028
20210906,1104,26840,26870,26840,26865,45556
20210906,1105,26860,26895,26855,26885,45175
20210906,1106,26890,26900,26860,26860,24625
20210906,1107,26865,26895,26860,26890,37658
20210906,1108,26895,26905,26875,26890,75747
20210906,1109,26890,26890,26870,26890,18367
20210906,1110,26895,26895,26860,26865,7811
20210906,1111,26865,26880,26860,26865,2729
20210906,1112,26865,26870,26855,26865,19718
20210906,1113,26865,26890,26865,26890,35834
20210906,1114,26890,26890,26875,26890,30362
20210906,1115,26890,26890,26870,26875,18151
20210906,1116,26875,26895,26875,26895,57551
20210906,1117,26895,26905,26880,26880,29619
20210906,1118,26875,26880,26850,26855,44775
20210906,1119,26860,26870,26840,26850,65646
20210906,1120,26850,26870,26845,26865,24214
20210906,1121,26865,26880,26855,26855,26126
20210906,1122,26860,26865,26850,26860,29327
20210906,1123,26865,26865,26840,26855,16198
20210906,1124,26840,26870,26840,26865,22593
20210906,1125,26865,26875,26860,26865,18475
20210906,1126,26870,26880,26865,26865,8785
20210906,1127,26865,26870,26855,26860,5776
20210906,1128,26870,26870,26860,26865,8185
20210906,1129,26865,26875,26855,26855,15275
20210906,1130,26855,26870,26850,26850,26174
20210906,1131,26850,26870,26835,26840,16239
20210906,1132,26840,26850,26840,26845,10634
20210906,1133,26845,26850,26830,26835,20500
20210906,1134,26835,26845,26815,26825,33870
20210906,1135,26820,26825,26800,26805,33905
20210906,1136,26810,26810,26750,26760,72149
20210906,1137,26760,26785,26755,26765,25457
20210906,1138,26765,26775,26760,26770,12390
20210906,1139,26770,26775,26755,26770,15386
20210906,1140,26775,26785,26770,26775,28836
20210906,1141,26770,26775,26740,26760,49985
20210906,1142,26755,26770,26750,26760,11538
20210906,1143,26755,26770,26755,26765,4539
20210906,1144,26770,26770,26750,26750,14785
20210906,1145,26745,26755,26735,26755,20307
20210906,1146,26755,26775,26750,26760,32930
20210906,1147,26760,26780,26760,26775,11647
20210906,1148,26770,26780,26765,26775,3947
20210906,1149,26775,26800,26775,26795,16591
20210906,1150,26795,26795,26770,26775,22050
20210906,1151,26780,26795,26775,26790,13873
20210906,1152,26795,26795,26780,26785,9721
20210906,1153,26785,26800,26775,26800,13804
20210906,1154,26795,26800,26785,26795,24990
20210906,1155,26790,26800,26780,26795,11334
20210906,1156,26800,26800,26790,26800,7495
20210906,1157,26795,26815,26790,26810,31244
20210906,1158,26810,26825,26810,26820,11688
20210906,1159,26820,26830,26820,26825,30730
20210906,1200,26825,26835,26825,26825,13655
20210906,1201,26825,26845,26820,26820,47725
20210906,1202,26825,26835,26820,26820,3092
20210906,1203,26820,26830,26810,26815,9703
20210906,1204,26815,26835,26815,26835,13800
20210906,1205,26840,26845,26835,26845,11926
20210906,1206,26845,26860,26845,26850,54010
20210906,1207,26855,26870,26835,26840,41676
20210906,1208,26845,26845,26830,26830,23223
20210906,1209,26830,26830,26810,26820,15401
20210906,1210,26820,26835,26820,26835,26120
20210906,1211,26835,26845,26830,26840,19769
20210906,1212,26840,26855,26830,26855,15834
20210906,1213,26860,26875,26855,26865,26985
20210906,1214,26865,26870,26855,26860,15760
20210906,1215,26865,26870,26855,26860,13566
20210906,1216,26855,26880,26850,26870,37130
20210906,1217,26870,26890,26870,26890,27672
20210906,1218,26885,26890,26875,26875,36636
20210906,1219,26875,26890,26870,26875,10404
20210906,1220,26875,26885,26870,26880,6547
20210906,1221,26870,26875,26850,26850,24811
20210906,1222,26860,26860,26845,26855,36073
20210906,1223,26850,26860,26850,26850,12316
20210906,1224,26855,26860,26840,26840,9758
20210906,1225,26840,26845,26830,26835,13951
20210906,1226,26840,26845,26815,26825,14095
20210906,1227,26820,26825,26805,26820,15708
20210906,1228,26820,26825,26815,26820,8388
20210906,1229,26820,26825,26805,26820,19739
20210906,1230,26820,26825,26800,26800,26373
20210906,1231,26800,26815,26795,26815,40743
20210906,1232,26810,26815,26780,26790,16945
20210906,1233,26785,26805,26780,26800,7698
20210906,1234,26800,26805,26790,26805,24308
20210906,1235,26805,26805,26790,26800,11003
20210906,1236,26800,26805,26785,26800,14852
20210906,1237,26800,26800,26790,26795,2462
20210906,1238,26790,26810,26780,26810,17079
20210906,1239,26805,26825,26800,26820,26328
20210906,1240,26815,26820,26800,26810,15929
20210906,1241,26805,26810,26795,26795,7706
20210906,1242,26800,26805,26790,26795,8171
20210906,1243,26795,26800,26785,26795,14823
20210906,1244,26795,26795,26785,26795,9737
20210906,1245,26790,26795,26775,26785,34651
20210906,1246,26785,26805,26780,26800,26209
20210906,1247,26800,26815,26800,26810,28680
20210906,1248,26820,26820,26805,26820,3668
20210906,1249,26815,26835,26815,26820,55397
20210906,1250,26820,26830,26815,26825,9800
20210906,1251,26825,26825,26810,26820,5893
20210906,1252,26820,26820,26810,26815,8301
20210906,1253,26810,26820,26805,26810,3355
20210906,1254,26810,26820,26805,26820,6329
20210906,1255,26820,26820,26810,26815,3085
20210906,1256,26810,26825,26805,26815,6034
20210906,1257,26820,26820,26800,26805,12492
20210906,1258,26805,26805,26790,26795,18304
20210906,1259,26790,26820,26790,26815,10151
20210906,1300,26810,26815,26805,26815,5441
20210906,1301,26810,26815,26800,26800,6260
20210906,1302,26800,26805,26795,26805,4035
20210906,1303,26805,26830,26805,26820,50815
20210906,1304,26820,26820,26810,26815,3585
20210906,1305,26810,26815,26800,26810,11289
20210906,1306,26810,26820,26810,26820,39213
20210906,1307,26825,26850,26820,26845,56246
20210906,1308,26840,26845,26830,26830,19567
20210906,1309,26830,26835,26810,26815,11525
20210906,1310,26815,26820,26800,26800,20353
20210906,1311,26805,26820,26800,26805,11010
20210906,1312,26800,26805,26785,26800,28556
20210906,1313,26795,26810,26785,26785,23192
20210906,1314,26790,26795,26780,26785,3874
20210906,1315,26790,26810,26790,26810,5835
20210906,1316,26800,26800,26785,26795,6573
20210906,1317,26795,26800,26790,26800,720
20210906,1318,26800,26820,26800,26820,42341
20210906,1319,26820,26820,26810,26810,3824
20210906,1320,26810,26820,26810,26820,17780
20210906,1321,26825,26830,26810,26810,13919
20210906,1322,26815,26820,26805,26810,6358
20210906,1323,26810,26820,26810,26820,1634
20210906,1324,26820,26820,26805,26810,5636
20210906,1325,26815,26820,26810,26820,1642
20210906,1326,26810,26815,26800,26810,5558
20210906,1327,26810,26820,26810,26820,20456
20210906,1328,26820,26830,26810,26810,11093
20210906,1329,26810,26815,26805,26805,5141
20210906,1330,26810,26815,26800,26815,3374
20210906,1331,26810,26825,26810,26815,9017
20210906,1332,26815,26820,26805,26815,1663
20210906,1333,26815,26820,26800,26800,31402
20210906,1334,26800,26825,26800,26825,21359
20210906,1335,26815,26830,26815,26825,35221
20210906,1336,26820,26820,26815,26815,6313
20210906,1337,26815,26815,26800,26805,9114
20210906,1338,26805,26805,26785,26790,39684
20210906,1339,26790,26795,26780,26795,24076
20210906,1340,26795,26805,26785,26785,12635
20210906,1341,26790,26805,26790,26795,23325
20210906,1342,26800,26815,26795,26810,14683
20210906,1343,26805,26810,26800,26805,6327
20210906,1344,26805,26815,26800,26810,4618
20210906,1345,26810,26815,26800,26800,5804
20210906,1346,26800,26815,26800,26815,30829
20210906,1347,26805,26810,26800,26800,7609
20210906,1348,26800,26805,26790,26795,6917
20210906,1349,26795,26795,26780,26785,16386
20210906,1350,26785,26790,26775,26785,46659
20210906,1351,26785,26785,26770,26775,27958
20210906,1352,26770,26770,26755,26755,38814
20210906,1353,26760,26765,26745,26750,70257
20210906,1354,26745,26750,26725,26740,76045
20210906,1355,26740,26740,26730,26735,20641
20210906,1356,26735,26735,26700,26705,67777
20210906,1357,26715,26730,26710,26725,32478
20210906,1358,26725,26725,26695,26695,53210
20210906,1359,26695,26710,26670,26695,58793
20210906,1400,26700,26705,26690,26700,27747
20210906,1401,26700,26715,26695,26710,48959
20210906,1402,26705,26730,26695,26720,35627
20210906,1403,26720,26725,26710,26715,42627
20210906,1404,26715,26725,26705,26715,23691
20210906,1405,26715,26715,26690,26700,33408
20210906,1406,26690,26705,26685,26705,15070
20210906,1407,26700,26710,26695,26700,15235
20210906,1408,26700,26705,26680,26680,9437
20210906,1409,26685,26685,26665,26670,56479
20210906,1410,26675,26675,26650,26660,54351
20210906,1411,26655,26660,26640,26655,50576
20210906,1412,26650,26675,26645,26675,30588
20210906,1413,26670,26680,26665,26665,17984
20210906,1414,26665,26685,26655,26685,28058
20210906,1415,26680,26695,26675,26695,13725
20210906,1416,26685,26715,26685,26705,34070
20210906,1417,26700,26705,26690,26690,17568
20210906,1418,26690,26715,26690,26710,9971
20210906,1419,26710,26710,26695,26695,13086
20210906,1420,26700,26700,26685,26700,10941
20210906,1421,26695,26715,26690,26715,21440
20210906,1422,26710,26720,26700,26705,16175
20210906,1423,26705,26715,26695,26700,6506
20210906,1424,26700,26705,26690,26700,24035
20210906,1425,26705,26705,26690,26700,2317
20210906,1426,26695,26700,26685,26685,8859
20210906,1427,26680,26715,26680,26715,40143
20210906,1428,26710,26725,26710,26715,25403
20210906,1429,26715,26730,26715,26730,38567
20210906,1430,26735,26735,26715,26725,27262
20210906,1431,26725,26740,26720,26730,10293
20210906,1432,26725,26735,26715,26720,10756
20210906,1433,26720,26745,26720,26730,52754
20210906,1434,26730,26745,26720,26725,15459
20210906,1435,26730,26740,26725,26725,9954
20210906,1436,26725,26750,26720,26745,26721
20210906,1437,26745,26765,26745,26760,34255
20210906,1438,26760,26775,26760,26765,44137
20210906,1439,26765,26770,26750,26755,21540
20210906,1440,26755,26775,26755,26770,22364
20210906,1441,26775,26775,26755,26770,20789
20210906,1442,26770,26770,26750,26755,15740
20210906,1443,26755,26765,26745,26760,6431
20210906,1444,26765,26780,26760,26770,39494
20210906,1445,26775,26780,26765,26770,21634
20210906,1446,26770,26770,26760,26765,6492
20210906,1447,26765,26765,26745,26745,4689
20210906,1448,26745,26760,26745,26755,2550
20210906,1449,26755,26755,26740,26745,9782
20210906,1450,26745,26750,26730,26735,9149
20210906,1451,26740,26740,26730,26740,7661
20210906,1452,26740,26750,26735,26740,6730
20210906,1453,26740,26765,26740,26760,14918
20210906,1454,26750,26765,26745,26760,12792
20210906,1455,26755,26780,26755,26775,18278
20210906,1456,26780,26795,26780,26790,66485
20210906,1457,26785,26790,26770,26785,5754
20210906,1458,26785,26785,26770,26780,7795
20210906,1459,26775,26775,26770,26770,3545
20210906,1500,26770,26780,26765,26770,10991
20210906,1501,26770,26800,26765,26790,91766
20210906,1502,26795,26810,26790,26805,130800
20210906,1503,26800,26810,26800,26805,5850
20210906,1504,26805,26810,26800,26810,41252
20210906,1505,26805,26815,26800,26810,12509
20210906,1506,26810,26825,26800,26820,60912
20210906,1507,26820,26830,26815,26825,39618
20210906,1508,26825,26845,26825,26845,64122
20210906,1509,26840,26850,26830,26830,71357
20210906,1510,26835,26845,26820,26840,35866
20210906,1511,26835,26845,26835,26845,8187
20210906,1512,26845,26850,26835,26850,38404
20210906,1513,26845,26865,26845,26855,62865
20210906,1514,26850,26855,26840,26845,22186
20210906,1515,26845,26850,26835,26840,23994
20210906,1516,26835,26845,26825,26845,41095
20210906,1517,26840,26845,26835,26840,10934
20210906,1518,26835,26855,26835,26855,58263
20210906,1519,26850,26860,26850,26860,15844
20210906,1520,26855,26860,26850,26850,26055
20210906,1530,26860,26860,26860,26860,166522