날짜,시간,시가,고가,저가,종가,거래량
20210805,0901,28950,28980,28885,28900,300753
20210805,0902,28895,28940,28895,28910,119771
20210805,0903,28920,28960,28905,28935,177816
20210805,0904,28940,29035,28935,29035,224416
20210805,0905,29035,29045,28970,28980,128815
20210805,0906,28985,28990,28905,28910,117665
20210805,0907,28905,28915,28850,28870,102385
20210805,0908,28870,28920,28870,28920,90069
20210805,0909,28910,28915,28885,28890,58976
20210805,0910,28895,28910,28885,28895,67675
20210805,0911,28900,28905,28890,28900,17905
20210805,0912,28890,28935,28890,28915,130170
20210805,0913,28920,28945,28915,28935,151519
20210805,0914,28930,28990,28925,28985,133143
20210805,0915,28990,28995,28945,28960,239463
20210805,0916,28955,29000,28945,28995,103816
20210805,0917,28995,29055,28995,29020,220742
20210805,0918,29025,29040,29015,29020,89255
20210805,0919,29020,29035,29000,29010,115168
20210805,0920,29005,29015,28990,29005,72227
20210805,0921,29000,29005,28980,28990,74429
20210805,0922,28985,28995,28960,28975,57184
20210805,0923,28970,29015,28970,29000,49209
20210805,0924,29000,29020,28990,29000,59847
20210805,0925,29005,29065,29000,29040,265671
20210805,0926,29040,29075,29040,29070,145677
20210805,0927,29070,29095,29070,29095,120869
20210805,0928,29095,29160,29095,29155,287515
20210805,0929,29150,29160,29110,29115,218542
20210805,0930,29120,29120,29085,29095,168974
20210805,0931,29100,29130,29095,29120,64779
20210805,0932,29120,29125,29090,29095,54758
20210805,0933,29100,29130,29095,29120,38259
20210805,0934,29120,29120,29095,29095,25684
20210805,0935,29100,29100,29055,29060,120883
20210805,0936,29055,29100,29050,29085,56896
20210805,0937,29085,29095,29075,29095,36547
20210805,0938,29095,29095,29075,29085,10278
20210805,0939,29080,29100,29065,29100,50078
20210805,0940,29095,29105,29060,29070,25745
20210805,0941,29075,29075,29035,29045,81090
20210805,0942,29040,29040,29005,29010,64865
20210805,0943,29005,29015,28995,29015,79793
20210805,0944,29010,29020,28995,29005,127342
20210805,0945,29000,29005,28955,28955,134461
20210805,0946,28955,28985,28950,28985,68391
20210805,0947,28980,28990,28965,28970,37372
20210805,0948,28985,28985,28915,28915,170768
20210805,0949,28910,28935,28910,28930,21126
20210805,0950,28925,28975,28920,28965,80761
20210805,0951,28965,28965,28920,28935,36480
20210805,0952,28935,28960,28930,28945,68106
20210805,0953,28945,28980,28940,28970,46937
20210805,0954,28965,28965,28940,28945,38467
20210805,0955,28940,28965,28940,28960,9137
20210805,0956,28955,28960,28940,28945,25374
20210805,0957,28940,28945,28920,28945,62524
20210805,0958,28945,28950,28920,28920,27460
20210805,0959,28920,28925,28900,28910,107959
20210805,1000,28905,28910,28895,28900,115027
20210805,1001,28895,28905,28860,28870,138740
20210805,1002,28875,28875,28835,28860,96574
20210805,1003,28855,28860,28830,28830,56508
20210805,1004,28830,28875,28820,28860,38944
20210805,1005,28860,28875,28845,28845,47027
20210805,1006,28850,28905,28845,28905,51811
20210805,1007,28905,28915,28890,28890,72641
20210805,1008,28885,28915,28885,28915,33563
20210805,1009,28915,28920,28870,28875,33839
20210805,1010,28880,28910,28880,28900,17280
20210805,1011,28900,28920,28890,28915,6306
20210805,1012,28915,28920,28905,28905,12519
20210805,1013,28910,28910,28885,28905,21587
20210805,1014,28905,28915,28890,28890,5520
20210805,1015,28890,28890,28855,28860,30562
20210805,1016,28860,28895,28855,28890,7595
20210805,1017,28885,28910,28885,28890,14802
20210805,1018,28890,28910,28880,28905,9473
20210805,1019,28910,28920,28895,28895,11792
20210805,1020,28895,28910,28895,28910,11083
20210805,1021,28910,28930,28910,28920,26175
20210805,1022,28920,28945,28910,28940,26044
20210805,1023,28940,28950,28910,28910,134692
20210805,1024,28910,28915,28890,28910,28745
20210805,1025,28910,28935,28910,28915,27898
20210805,1026,28915,28920,28895,28910,21766
20210805,1027,28915,28915,28895,28915,15263
20210805,1028,28905,28915,28900,28900,11078
20210805,1029,28900,28905,28875,28885,30481
20210805,1030,28895,28900,28890,28900,10852
20210805,1031,28905,28910,28880,28895,16944
20210805,1032,28895,28895,28855,28870,55552
20210805,1033,28870,28880,28855,28875,45091
20210805,1034,28875,28875,28855,28855,20958
20210805,1035,28860,28860,28825,28840,73703
20210805,1036,28835,28875,28835,28865,15704
20210805,1037,28860,28880,28860,28875,11877
20210805,1038,28875,28890,28870,28890,15448
20210805,1039,28890,28890,28880,28880,18313
20210805,1040,28880,28885,28865,28880,13298
20210805,1041,28880,28890,28875,28880,9910
20210805,1042,28880,28890,28860,28860,11388
20210805,1043,28870,28930,28870,28920,90164
20210805,1044,28920,28925,28900,28905,26112
20210805,1045,28910,28915,28880,28885,9675
20210805,1046,28885,28895,28870,28875,8252
20210805,1047,28880,28895,28875,28885,10418
20210805,1048,28890,28900,28875,28875,13111
20210805,1049,28880,28890,28865,28890,12238
20210805,1050,28890,28890,28875,28885,49359
20210805,1051,28880,28890,28875,28875,11676
20210805,1052,28875,28880,28800,28805,150293
20210805,1053,28805,28820,28795,28810,122723
20210805,1054,28800,28805,28750,28760,80391
20210805,1055,28760,28770,28760,28770,26482
20210805,1056,28770,28770,28745,28745,62536
20210805,1057,28745,28760,28730,28750,51010
20210805,1058,28760,28775,28755,28760,32658
20210805,1059,28765,28765,28755,28760,3086
20210805,1100,28755,28780,28755,28775,53630
20210805,1101,28780,28790,28770,28780,59151
20210805,1102,28775,28785,28755,28760,19150
20210805,1103,28765,28770,28755,28765,9706
20210805,1104,28770,28780,28760,28775,41541
20210805,1105,28770,28785,28770,28775,22505
20210805,1106,28775,28775,28760,28775,8608
20210805,1107,28775,28780,28765,28770,5317
20210805,1108,28770,28770,28730,28735,43952
20210805,1109,28735,28760,28730,28755,20021
20210805,1110,28755,28760,28745,28755,14645
20210805,1111,28755,28780,28750,28780,36191
20210805,1112,28770,28785,28770,28785,10533
20210805,1113,28785,28810,28785,28795,73437
20210805,1114,28795,28800,28765,28770,23043
20210805,1115,28775,28790,28775,28785,12627
20210805,1116,28785,28790,28765,28785,20440
20210805,1117,28790,28820,28790,28810,29197
20210805,1118,28810,28840,28810,28840,38700
20210805,1119,28845,28845,28825,28835,32940
20210805,1120,28840,28850,28830,28830,42251
20210805,1121,28835,28845,28820,28835,36837
20210805,1122,28835,28840,28820,28820,7928
20210805,1123,28825,28825,28810,28815,5957
20210805,1124,28820,28845,28815,28845,14145
20210805,1125,28850,28875,28845,28875,53712
20210805,1126,28875,28885,28865,28880,22836
20210805,1127,28880,28885,28865,28865,10429
20210805,1128,28865,28870,28845,28845,51227
20210805,1129,28850,28855,28830,28835,10824
20210805,1130,28840,28845,28835,28840,6337
20210805,1131,28835,28840,28820,28825,16717
20210805,1132,28830,28835,28815,28820,11394
20210805,1133,28820,28825,28810,28810,28247
20210805,1134,28815,28835,28810,28825,28785
20210805,1135,28835,28860,28835,28855,12988
20210805,1136,28850,28860,28840,28845,9615
20210805,1137,28845,28845,28825,28825,8492
20210805,1138,28835,28845,28825,28830,14942
20210805,1139,28840,28845,28830,28830,4626
20210805,1140,28825,28840,28825,28830,4127
20210805,1141,28825,28830,28820,28830,5865
20210805,1142,28820,28830,28820,28820,2368
20210805,1143,28825,28825,28815,28820,4296
20210805,1144,28820,28820,28795,28805,26842
20210805,1145,28805,28825,28800,28815,10364
20210805,1146,28820,28825,28810,28825,1875
20210805,1147,28820,28825,28790,28805,32134
20210805,1148,28805,28815,28800,28815,7220
20210805,1149,28805,28805,28790,28800,6862
20210805,1150,28805,28805,28790,28790,8782
20210805,1151,28790,28795,28765,28770,22160
20210805,1152,28765,28800,28765,28795,14076
20210805,1153,28800,28800,28785,28785,6614
20210805,1154,28785,28800,28785,28790,9301
20210805,1155,28790,28790,28780,28785,9163
20210805,1156,28790,28805,28785,28805,14091
20210805,1157,28800,28830,28800,28830,19256
20210805,1158,28825,28830,28820,28820,9860
20210805,1159,28825,28825,28810,28820,23725
20210805,1200,28820,28825,28815,28815,8762
20210805,1201,28820,28830,28815,28830,4362
20210805,1202,28825,28830,28815,28820,1879
20210805,1203,28820,28820,28800,28805,9432
20210805,1204,28805,28815,28800,28805,4696
20210805,1205,28800,28800,28790,28800,6515
20210805,1206,28800,28815,28795,28810,2995
20210805,1207,28815,28825,28805,28805,6437
20210805,1208,28810,28810,28800,28810,3538
20210805,1209,28810,28810,28800,28800,4584
20210805,1210,28800,28805,28795,28800,5420
20210805,1211,28800,28800,28785,28790,6596
20210805,1212,28795,28800,28785,28795,3365
20210805,1213,28795,28795,28770,28780,30784
20210805,1214,28775,28785,28775,28785,11633
20210805,1215,28785,28790,28780,28780,1088
20210805,1216,28785,28800,28780,28800,8558
20210805,1217,28795,28795,28780,28785,11832
20210805,1218,28785,28790,28785,28785,699
20210805,1219,28790,28790,28770,28775,11117
20210805,1220,28780,28800,28775,28790,4287
20210805,1221,28790,28805,28790,28800,17465
20210805,1222,28795,28805,28795,28800,31559
20210805,1223,28800,28825,28800,28825,12013
20210805,1224,28825,28830,28815,28815,30611
20210805,1225,28820,28825,28810,28825,2894
20210805,1226,28825,28845,28820,28830,48841
20210805,1227,28825,28830,28825,28830,2655
20210805,1228,28830,28835,28825,28835,10947
20210805,1229,28840,28845,28835,28840,10709
20210805,1230,28840,28845,28835,28835,9078
20210805,1231,28835,28860,28830,28855,23769
20210805,1232,28855,28865,28835,28840,49203
20210805,1233,28835,28845,28830,28830,21778
20210805,1234,28830,28845,28830,28835,7963
20210805,1235,28845,28850,28835,28850,8691
20210805,1236,28850,28860,28850,28855,17036
20210805,1237,28860,28900,28855,28890,85912
20210805,1238,28890,28895,28875,28880,22078
20210805,1239,28880,28890,28880,28880,5462
20210805,1240,28885,28900,28885,28900,21764
20210805,1241,28895,28895,28880,28890,15309
20210805,1242,28890,28890,28880,28880,3725
20210805,1243,28885,28885,28865,28865,31320
20210805,1244,28875,28880,28860,28870,28970
20210805,1245,28870,28875,28850,28850,19370
20210805,1246,28850,28870,28845,28870,9409
20210805,1247,28870,28870,28860,28865,4840
20210805,1248,28865,28865,28855,28855,3007
20210805,1249,28855,28870,28850,28865,8428
20210805,1250,28870,28870,28850,28850,9163
20210805,1251,28855,28855,28845,28845,14016
20210805,1252,28845,28860,28840,28850,9005
20210805,1253,28850,28860,28845,28860,7127
20210805,1254,28860,28860,28845,28855,2235
20210805,1255,28850,28855,28835,28845,13396
20210805,1256,28845,28845,28825,28835,10453
20210805,1257,28830,28830,28815,28815,71825
20210805,1258,28815,28835,28805,28835,23091
20210805,1259,28830,28845,28830,28840,15136
20210805,1300,28845,28855,28840,28855,16161
20210805,1301,28850,28860,28840,28840,5005
20210805,1302,28845,28845,28835,28840,4323
20210805,1303,28840,28850,28830,28830,5015
20210805,1304,28830,28835,28825,28830,3485
20210805,1305,28835,28840,28830,28835,5639
20210805,1306,28835,28840,28830,28840,968
20210805,1307,28840,28845,28835,28845,530
20210805,1308,28845,28855,28840,28855,3874
20210805,1309,28855,28855,28845,28845,3457
20210805,1310,28845,28845,28825,28825,6429
20210805,1311,28830,28830,28825,28830,523
20210805,1312,28825,28850,28825,28840,3032
20210805,1313,28845,28860,28840,28845,29078
20210805,1314,28855,28865,28850,28860,5250
20210805,1315,28860,28870,28845,28850,12814
20210805,1316,28850,28865,28845,28860,2980
20210805,1317,28860,28865,28860,28860,2580
20210805,1318,28860,28860,28850,28855,4080
20210805,1319,28860,28865,28850,28865,3768
20210805,1320,28865,28870,28855,28860,2441
20210805,1321,28860,28880,28855,28880,29983
20210805,1322,28880,28880,28860,28870,25288
20210805,1323,28870,28890,28870,28885,16493
20210805,1324,28890,28900,28880,28885,53865
20210805,1325,28885,28890,28880,28885,7944
20210805,1326,28890,28895,28865,28865,21583
20210805,1327,28875,28885,28870,28880,36791
20210805,1328,28880,28890,28875,28875,5574
20210805,1329,28875,28880,28865,28875,9641
20210805,1330,28875,28890,28870,28880,6500
20210805,1331,28885,28895,28880,28895,12186
20210805,1332,28890,28905,28890,28900,21873
20210805,1333,28895,28900,28885,28900,8739
20210805,1334,28895,28905,28885,28890,16535
20210805,1335,28895,28900,28890,28890,2057
20210805,1336,28895,28915,28885,28910,39832
20210805,1337,28915,28930,28905,28930,80618
20210805,1338,28925,28950,28925,28950,76320
20210805,1339,28950,28950,28930,28930,12393
20210805,1340,28935,28940,28925,28925,29526
20210805,1341,28925,28930,28915,28920,15428
20210805,1342,28925,28935,28920,28935,14590
20210805,1343,28930,28955,28930,28955,31079
20210805,1344,28955,28975,28950,28970,121504
20210805,1345,28975,28980,28960,28970,47352
20210805,1346,28965,28990,28965,28985,27965
20210805,1347,28985,29015,28985,29005,125267
20210805,1348,29010,29020,29005,29005,112736
20210805,1349,29005,29015,29005,29005,22914
20210805,1350,29010,29030,29005,29030,66312
20210805,1351,29030,29040,29010,29010,88601
20210805,1352,29010,29020,29005,29010,17293
20210805,1353,29015,29020,28985,28990,63559
20210805,1354,28985,29000,28985,28995,23479
20210805,1355,28995,29000,28985,28990,24990
20210805,1356,28990,28990,28975,28985,25748
20210805,1357,28990,28995,28965,28970,32841
20210805,1358,28970,28970,28960,28965,14659
20210805,1359,28965,28965,28950,28955,38774
20210805,1400,28955,28965,28945,28965,27616
20210805,1401,28965,28975,28955,28955,13515
20210805,1402,28955,28960,28940,28945,21575
20210805,1403,28955,28980,28945,28980,33998
20210805,1404,28975,28985,28970,28985,20404
20210805,1405,28985,28985,28970,28980,12887
20210805,1406,28975,28980,28960,28970,8404
20210805,1407,28975,28995,28975,28985,26125
20210805,1408,28985,28985,28960,28975,29738
20210805,1409,28970,28985,28970,28975,7075
20210805,1410,28975,28980,28950,28955,33867
20210805,1411,28960,28970,28955,28965,13281
20210805,1412,28960,28965,28955,28960,2825
20210805,1413,28960,28965,28950,28960,13524
20210805,1414,28960,28965,28955,28955,23576
20210805,1415,28955,28955,28935,28940,129443
20210805,1416,28945,28945,28925,28925,164025
20210805,1417,28930,28930,28905,28920,77778
20210805,1418,28925,28935,28920,28920,49968
20210805,1419,28920,28925,28885,28900,126567
20210805,1420,28900,28905,28870,28875,38672
20210805,1421,28880,28895,28875,28890,10000
20210805,1422,28890,28895,28880,28885,11870
20210805,1423,28885,28900,28875,28895,10378
20210805,1424,28895,28895,28875,28880,18237
20210805,1425,28875,28890,28870,28885,6911
20210805,1426,28885,28890,28875,28890,12994
20210805,1427,28880,28905,28880,28890,10184
20210805,1428,28890,28895,28865,28865,42127
20210805,1429,28875,28875,28865,28870,4551
20210805,1430,28870,28890,28865,28885,21728
20210805,1431,28880,28885,28845,28855,48907
20210805,1432,28860,28860,28835,28850,86972
20210805,1433,28850,28860,28840,28845,14332
20210805,1434,28850,28885,28845,28875,80173
20210805,1435,28885,28900,28880,28895,41685
20210805,1436,28890,28895,28875,28885,9452
20210805,1437,28880,28885,28860,28870,12474
20210805,1438,28860,28865,28855,28855,7731
20210805,1439,28855,28860,28845,28845,17658
20210805,1440,28850,28850,28815,28835,45254
20210805,1441,28840,28870,28835,28870,17938
20210805,1442,28865,28870,28855,28855,27125
20210805,1443,28850,28875,28850,28875,10104
20210805,1444,28870,28875,28865,28870,4511
20210805,1445,28870,28875,28860,28865,2885
20210805,1446,28870,28875,28850,28860,26655
20210805,1447,28860,28870,28855,28870,2457
20210805,1448,28860,28865,28855,28860,4276
20210805,1449,28855,28865,28840,28840,29034
20210805,1450,28845,28880,28845,28870,34458
20210805,1451,28875,28885,28865,28880,6021
20210805,1452,28885,28885,28875,28880,19771
20210805,1453,28875,28880,28860,28870,15278
20210805,1454,28870,28880,28865,28870,31867
20210805,1455,28875,28880,28865,28875,13550
20210805,1456,28870,28880,28865,28875,3366
20210805,1457,28870,28885,28870,28875,14306
20210805,1458,28870,28885,28870,28885,30534
20210805,1459,28885,28900,28885,28895,86443
20210805,1500,28895,28900,28875,28885,25994
20210805,1501,28885,28890,28870,28880,12453
20210805,1502,28880,28885,28875,28885,10665
20210805,1503,28880,28900,28880,28890,39980
20210805,1504,28885,28885,28865,28865,52199
20210805,1505,28870,28875,28855,28860,60096
20210805,1506,28855,28860,28830,28835,140670
20210805,1507,28830,28845,28830,28840,62260
20210805,1508,28840,28855,28835,28850,54028
20210805,1509,28850,28860,28830,28840,57643
20210805,1510,28835,28845,28830,28835,58375
20210805,1511,28835,28840,28815,28815,68095
20210805,1512,28820,28825,28810,28815,74798
20210805,1513,28815,28825,28810,28815,66062
20210805,1514,28820,28825,28810,28815,52825
20210805,1515,28810,28815,28790,28795,98469
20210805,1516,28795,28825,28795,28820,95393
20210805,1517,28825,28845,28820,28845,114246
20210805,1518,28845,28855,28840,28845,110349
20210805,1519,28845,28855,28845,28850,70012
20210805,1520,28850,28855,28830,28840,52510
20210805,1530,28820,28820,28820,28820,210148