날짜,시간,시가,고가,저가,종가,거래량
20210924,0901,25685,25710,25635,25660,362930
20210924,0902,25665,25700,25635,25660,223209
20210924,0903,25650,25655,25605,25620,110371
20210924,0904,25615,25615,25580,25595,133981
20210924,0905,25590,25625,25585,25610,145264
20210924,0906,25615,25650,25605,25625,148965
20210924,0907,25620,25665,25605,25635,76031
20210924,0908,25635,25660,25635,25645,39259
20210924,0909,25640,25645,25590,25590,80283
20210924,0910,25585,25595,25565,25595,81863
20210924,0911,25600,25625,25585,25620,61174
20210924,0912,25610,25650,25595,25630,72652
20210924,0913,25630,25680,25630,25670,172959
20210924,0914,25670,25700,25640,25700,130673
20210924,0915,25700,25720,25675,25700,124005
20210924,0916,25700,25720,25675,25675,70211
20210924,0917,25680,25685,25640,25655,57505
20210924,0918,25660,25660,25640,25645,39610
20210924,0919,25640,25660,25610,25655,93342
20210924,0920,25655,25660,25630,25660,45115
20210924,0921,25650,25715,25645,25710,112606
20210924,0922,25715,25770,25715,25755,191654
20210924,0923,25755,25775,25740,25760,114784
20210924,0924,25765,25805,25760,25800,125293
20210924,0925,25800,25815,25790,25800,175034
20210924,0926,25800,25840,25800,25830,161548
20210924,0927,25835,25850,25825,25840,106047
20210924,0928,25840,25840,25800,25810,57258
20210924,0929,25805,25825,25780,25790,76032
20210924,0930,25795,25810,25785,25785,23692
20210924,0931,25790,25835,25785,25815,39517
20210924,0932,25820,25825,25790,25790,39039
20210924,0933,25795,25800,25740,25740,70876
20210924,0934,25740,25745,25700,25730,56866
20210924,0935,25725,25730,25705,25720,76234
20210924,0936,25720,25745,25715,25725,22086
20210924,0937,25730,25755,25685,25710,114202
20210924,0938,25705,25735,25700,25725,42579
20210924,0939,25725,25740,25710,25710,47463
20210924,0940,25710,25720,25695,25710,56646
20210924,0941,25715,25740,25710,25715,32976
20210924,0942,25710,25710,25680,25685,63045
20210924,0943,25685,25730,25685,25725,37780
20210924,0944,25725,25745,25710,25735,31687
20210924,0945,25740,25760,25735,25745,25277
20210924,0946,25745,25765,25720,25725,56775
20210924,0947,25725,25730,25700,25700,56166
20210924,0948,25695,25710,25685,25705,25612
20210924,0949,25705,25715,25680,25710,35548
20210924,0950,25710,25730,25705,25720,35266
20210924,0951,25715,25745,25715,25725,35542
20210924,0952,25725,25725,25690,25700,51389
20210924,0953,25695,25725,25690,25720,42545
20210924,0954,25715,25715,25685,25690,29876
20210924,0955,25690,25690,25630,25635,142607
20210924,0956,25635,25675,25635,25665,19841
20210924,0957,25670,25675,25660,25665,31679
20210924,0958,25665,25670,25645,25665,23859
20210924,0959,25670,25680,25665,25675,23381
20210924,1000,25680,25695,25660,25665,20065
20210924,1001,25660,25700,25650,25695,27296
20210924,1002,25700,25705,25665,25670,42484
20210924,1003,25670,25680,25645,25650,69981
20210924,1004,25645,25670,25640,25665,26946
20210924,1005,25665,25670,25650,25665,16888
20210924,1006,25670,25685,25665,25680,14958
20210924,1007,25675,25700,25665,25695,39211
20210924,1008,25690,25725,25685,25710,51186
20210924,1009,25710,25715,25690,25700,26652
20210924,1010,25700,25700,25660,25670,25780
20210924,1011,25660,25700,25655,25675,12702
20210924,1012,25685,25710,25675,25705,34184
20210924,1013,25705,25710,25680,25680,12847
20210924,1014,25685,25710,25685,25710,13028
20210924,1015,25705,25740,25700,25730,42013
20210924,1016,25735,25745,25715,25720,28727
20210924,1017,25720,25725,25705,25720,14276
20210924,1018,25725,25745,25725,25740,55319
20210924,1019,25740,25765,25735,25745,53028
20210924,1020,25745,25760,25740,25745,26513
20210924,1021,25745,25755,25725,25735,24026
20210924,1022,25735,25750,25725,25735,9208
20210924,1023,25735,25740,25725,25740,17634
20210924,1024,25745,25745,25720,25730,12075
20210924,1025,25735,25735,25710,25720,21221
20210924,1026,25720,25765,25720,25755,65126
20210924,1027,25750,25755,25720,25720,17221
20210924,1028,25715,25725,25710,25720,11289
20210924,1029,25725,25740,25725,25740,11923
20210924,1030,25740,25775,25740,25765,86462
20210924,1031,25770,25775,25750,25765,19533
20210924,1032,25770,25805,25770,25795,106127
20210924,1033,25795,25800,25770,25790,24588
20210924,1034,25785,25795,25745,25745,58072
20210924,1035,25745,25755,25740,25745,32419
20210924,1036,25740,25750,25720,25730,36399
20210924,1037,25725,25740,25715,25725,13943
20210924,1038,25725,25745,25720,25740,47048
20210924,1039,25745,25755,25730,25745,33510
20210924,1040,25745,25750,25715,25715,36362
20210924,1041,25715,25720,25705,25715,16885
20210924,1042,25715,25715,25675,25680,57813
20210924,1043,25680,25690,25680,25685,14379
20210924,1044,25680,25700,25680,25695,33760
20210924,1045,25700,25705,25690,25705,9495
20210924,1046,25705,25705,25675,25675,21129
20210924,1047,25680,25685,25660,25665,43856
20210924,1048,25665,25680,25665,25675,23190
20210924,1049,25675,25680,25665,25665,7823
20210924,1050,25665,25675,25650,25650,52359
20210924,1051,25650,25670,25645,25670,19145
20210924,1052,25665,25680,25660,25660,24762
20210924,1053,25655,25655,25630,25635,62991
20210924,1054,25635,25640,25620,25630,23806
20210924,1055,25630,25650,25615,25645,48466
20210924,1056,25645,25645,25610,25620,43022
20210924,1057,25615,25625,25580,25590,88010
20210924,1058,25585,25585,25550,25555,93166
20210924,1059,25555,25560,25525,25530,92035
20210924,1100,25530,25545,25505,25510,157473
20210924,1101,25515,25555,25500,25545,323799
20210924,1102,25545,25555,25520,25540,47420
20210924,1103,25540,25540,25520,25525,31530
20210924,1104,25525,25530,25500,25505,57607
20210924,1105,25515,25525,25495,25525,88826
20210924,1106,25515,25555,25515,25555,79431
20210924,1107,25555,25560,25535,25545,58123
20210924,1108,25550,25550,25515,25520,35066
20210924,1109,25515,25530,25505,25510,59818
20210924,1110,25515,25555,25515,25555,40983
20210924,1111,25555,25555,25525,25525,19106
20210924,1112,25525,25540,25520,25520,23797
20210924,1113,25530,25545,25520,25520,26855
20210924,1114,25525,25525,25485,25510,96285
20210924,1115,25505,25520,25505,25515,8953
20210924,1116,25515,25515,25455,25460,101812
20210924,1117,25465,25465,25440,25445,93202
20210924,1118,25445,25465,25440,25460,75126
20210924,1119,25460,25460,25450,25455,37690
20210924,1120,25455,25485,25445,25485,53963
20210924,1121,25485,25490,25465,25465,18345
20210924,1122,25470,25510,25470,25505,46932
20210924,1123,25505,25520,25500,25505,45267
20210924,1124,25500,25520,25490,25515,40429
20210924,1125,25510,25530,25505,25530,36019
20210924,1126,25525,25555,25525,25545,91296
20210924,1127,25540,25545,25530,25540,27784
20210924,1128,25540,25550,25535,25535,44561
20210924,1129,25535,25550,25525,25540,29743
20210924,1130,25545,25565,25540,25545,30309
20210924,1131,25545,25580,25545,25580,28224
20210924,1132,25575,25575,25545,25545,10859
20210924,1133,25550,25550,25545,25545,35389
20210924,1134,25545,25580,25545,25580,18418
20210924,1135,25575,25590,25560,25565,44817
20210924,1136,25565,25565,25535,25535,21458
20210924,1137,25540,25540,25530,25530,20988
20210924,1138,25530,25535,25515,25515,13316
20210924,1139,25510,25515,25505,25510,17886
20210924,1140,25510,25540,25510,25535,6638
20210924,1141,25535,25560,25530,25550,20276
20210924,1142,25550,25570,25550,25570,29324
20210924,1143,25575,25575,25545,25550,9412
20210924,1144,25550,25570,25545,25570,8341
20210924,1145,25570,25595,25570,25585,62183
20210924,1146,25585,25595,25575,25585,23496
20210924,1147,25585,25585,25570,25575,6597
20210924,1148,25575,25575,25560,25575,17174
20210924,1149,25570,25585,25565,25585,12493
20210924,1150,25585,25595,25580,25580,27790
20210924,1151,25585,25595,25580,25580,17854
20210924,1152,25585,25595,25570,25570,18821
20210924,1153,25570,25580,25560,25565,15187
20210924,1154,25565,25565,25555,25560,15597
20210924,1155,25555,25575,25555,25570,3933
20210924,1156,25570,25580,25555,25580,7244
20210924,1157,25575,25580,25570,25575,1806
20210924,1158,25570,25580,25560,25580,4766
20210924,1159,25580,25585,25550,25555,20078
20210924,1200,25555,25570,25555,25570,12848
20210924,1201,25560,25570,25555,25565,6251
20210924,1202,25565,25565,25525,25525,32039
20210924,1203,25530,25560,25530,25560,27819
20210924,1204,25555,25560,25550,25555,18391
20210924,1205,25555,25570,25550,25555,8094
20210924,1206,25560,25560,25540,25550,78726
20210924,1207,25555,25560,25525,25535,13266
20210924,1208,25530,25540,25525,25530,7675
20210924,1209,25525,25530,25520,25520,11295
20210924,1210,25525,25530,25515,25520,41568
20210924,1211,25520,25540,25515,25535,31888
20210924,1212,25535,25535,25510,25520,21365
20210924,1213,25520,25525,25505,25520,28629
20210924,1214,25520,25530,25515,25520,13763
20210924,1215,25520,25520,25480,25500,57586
20210924,1216,25500,25520,25495,25515,15602
20210924,1217,25515,25515,25475,25485,53093
20210924,1218,25485,25495,25480,25490,39221
20210924,1219,25485,25500,25480,25495,21034
20210924,1220,25500,25510,25490,25505,4525
20210924,1221,25505,25520,25495,25520,27522
20210924,1222,25520,25530,25510,25530,11336
20210924,1223,25530,25530,25505,25515,18382
20210924,1224,25510,25550,25510,25535,40854
20210924,1225,25535,25560,25530,25555,39411
20210924,1226,25555,25560,25535,25540,26171
20210924,1227,25540,25545,25540,25545,2664
20210924,1228,25545,25545,25515,25525,19246
20210924,1229,25525,25530,25515,25530,1535
20210924,1230,25530,25535,25515,25520,2644
20210924,1231,25520,25540,25515,25520,7077
20210924,1232,25525,25525,25505,25525,7446
20210924,1233,25515,25525,25515,25515,3394
20210924,1234,25515,25535,25515,25535,4879
20210924,1235,25535,25540,25525,25530,8001
20210924,1236,25535,25540,25530,25540,11827
20210924,1237,25540,25545,25520,25525,16415
20210924,1238,25525,25525,25510,25515,9900
20210924,1239,25515,25515,25495,25500,42775
20210924,1240,25505,25515,25500,25515,2428
20210924,1241,25515,25515,25505,25505,16592
20210924,1242,25505,25510,25485,25490,13171
20210924,1243,25495,25505,25495,25500,1742
20210924,1244,25500,25500,25495,25495,6262
20210924,1245,25495,25495,25480,25485,54819
20210924,1246,25485,25495,25475,25490,20306
20210924,1247,25495,25495,25480,25485,9400
20210924,1248,25490,25510,25490,25505,7570
20210924,1249,25505,25510,25500,25500,31014
20210924,1250,25500,25510,25495,25510,12587
20210924,1251,25505,25505,25495,25505,1693
20210924,1252,25510,25510,25495,25500,10479
20210924,1253,25500,25505,25495,25495,3977
20210924,1254,25500,25510,25495,25500,7981
20210924,1255,25500,25500,25490,25500,10192
20210924,1256,25500,25510,25495,25505,4232
20210924,1257,25510,25510,25495,25500,10591
20210924,1258,25500,25505,25490,25505,16486
20210924,1259,25510,25515,25510,25510,11553
20210924,1300,25505,25505,25500,25500,4633
20210924,1301,25495,25510,25485,25495,18384
20210924,1302,25495,25495,25485,25490,21985
20210924,1303,25490,25495,25465,25475,64361
20210924,1304,25475,25480,25465,25470,12110
20210924,1305,25470,25475,25460,25475,7893
20210924,1306,25470,25495,25470,25490,16938
20210924,1307,25490,25505,25490,25505,30528
20210924,1308,25505,25510,25495,25495,9959
20210924,1309,25495,25515,25495,25505,51682
20210924,1310,25505,25510,25500,25505,21569
20210924,1311,25505,25510,25490,25495,3346
20210924,1312,25495,25500,25490,25495,4401
20210924,1313,25495,25500,25490,25500,12545
20210924,1314,25500,25505,25475,25475,11989
20210924,1315,25475,25475,25440,25445,71544
20210924,1316,25445,25475,25445,25470,52551
20210924,1317,25470,25480,25465,25480,20156
20210924,1318,25480,25485,25475,25480,6830
20210924,1319,25480,25490,25480,25480,4690
20210924,1320,25480,25500,25480,25495,28415
20210924,1321,25500,25505,25490,25490,5641
20210924,1322,25490,25495,25480,25490,6471
20210924,1323,25490,25490,25475,25480,8343
20210924,1324,25480,25490,25480,25485,5104
20210924,1325,25495,25495,25485,25485,990
20210924,1326,25480,25480,25470,25480,9643
20210924,1327,25485,25490,25470,25475,94435
20210924,1328,25475,25475,25460,25465,30809
20210924,1329,25460,25475,25460,25470,26595
20210924,1330,25465,25475,25465,25465,29760
20210924,1331,25465,25475,25460,25475,18167
20210924,1332,25475,25475,25470,25470,18235
20210924,1333,25470,25470,25440,25445,36870
20210924,1334,25440,25465,25440,25460,21435
20210924,1335,25455,25465,25450,25465,15794
20210924,1336,25460,25460,25435,25435,28386
20210924,1337,25430,25430,25410,25430,80902
20210924,1338,25430,25445,25425,25435,40566
20210924,1339,25440,25445,25430,25440,11832
20210924,1340,25445,25460,25445,25460,36022
20210924,1341,25455,25465,25455,25465,35037
20210924,1342,25470,25470,25445,25455,15480
20210924,1343,25455,25480,25455,25475,26463
20210924,1344,25475,25475,25465,25470,7630
20210924,1345,25470,25470,25450,25455,12184
20210924,1346,25455,25470,25450,25470,15831
20210924,1347,25465,25475,25455,25460,12391
20210924,1348,25460,25465,25455,25455,13422
20210924,1349,25455,25470,25450,25470,17698
20210924,1350,25460,25465,25450,25450,16373
20210924,1351,25450,25460,25445,25460,15497
20210924,1352,25460,25485,25460,25480,48061
20210924,1353,25480,25495,25480,25495,17918
20210924,1354,25495,25500,25475,25480,42865
20210924,1355,25480,25485,25470,25480,20160
20210924,1356,25480,25500,25475,25490,35078
20210924,1357,25490,25510,25490,25505,45679
20210924,1358,25510,25510,25490,25495,35573
20210924,1359,25495,25495,25485,25495,25787
20210924,1400,25495,25505,25490,25505,31157
20210924,1401,25505,25510,25490,25490,24148
20210924,1402,25490,25490,25475,25480,19753
20210924,1403,25475,25500,25475,25500,36662
20210924,1404,25500,25510,25485,25490,41645
20210924,1405,25485,25500,25480,25500,29942
20210924,1406,25500,25515,25495,25500,55704
20210924,1407,25500,25500,25485,25490,10919
20210924,1408,25490,25495,25480,25490,25832
20210924,1409,25490,25495,25480,25485,17020
20210924,1410,25480,25490,25480,25480,15724
20210924,1411,25480,25480,25445,25460,61123
20210924,1412,25455,25470,25445,25445,19695
20210924,1413,25450,25455,25440,25445,38612
20210924,1414,25455,25465,25445,25460,16617
20210924,1415,25460,25470,25455,25470,37360
20210924,1416,25465,25465,25440,25455,17816
20210924,1417,25450,25450,25440,25450,16406
20210924,1418,25445,25450,25435,25440,17238
20210924,1419,25435,25440,25425,25425,51207
20210924,1420,25425,25455,25425,25445,39290
20210924,1421,25440,25460,25435,25460,20723
20210924,1422,25455,25465,25450,25455,38099
20210924,1423,25450,25450,25440,25450,20222
20210924,1424,25445,25450,25435,25440,41731
20210924,1425,25445,25445,25425,25440,263539
20210924,1426,25435,25450,25430,25445,66547
20210924,1427,25440,25450,25440,25445,29427
20210924,1428,25440,25440,25425,25425,18549
20210924,1429,25430,25445,25425,25445,23149
20210924,1430,25440,25460,25435,25460,17815
20210924,1431,25455,25480,25450,25470,53946
20210924,1432,25470,25485,25465,25475,23584
20210924,1433,25470,25485,25470,25485,44577
20210924,1434,25485,25500,25485,25500,70202
20210924,1435,25490,25505,25485,25495,35396
20210924,1436,25495,25505,25490,25495,39481
20210924,1437,25495,25495,25480,25485,29953
20210924,1438,25485,25490,25470,25480,20696
20210924,1439,25475,25490,25475,25490,33405
20210924,1440,25490,25505,25490,25500,31972
20210924,1441,25500,25515,25495,25510,48226
20210924,1442,25505,25515,25505,25510,18733
20210924,1443,25505,25510,25500,25505,38277
20210924,1444,25510,25515,25505,25505,35954
20210924,1445,25505,25505,25490,25490,27782
20210924,1446,25490,25495,25480,25495,17909
20210924,1447,25495,25500,25490,25490,17755
20210924,1448,25490,25495,25485,25490,10845
20210924,1449,25485,25500,25485,25490,24782
20210924,1450,25490,25505,25485,25485,26770
20210924,1451,25490,25495,25480,25495,22713
20210924,1452,25490,25495,25480,25480,26052
20210924,1453,25480,25480,25465,25480,26813
20210924,1454,25475,25495,25470,25495,28856
20210924,1455,25495,25505,25490,25505,167767
20210924,1456,25505,25525,25500,25515,74266
20210924,1457,25515,25520,25500,25505,14283
20210924,1458,25505,25510,25490,25495,22418
20210924,1459,25490,25490,25480,25485,42685
20210924,1500,25490,25495,25485,25485,13331
20210924,1501,25480,25510,25480,25505,104988
20210924,1502,25505,25515,25500,25510,13211
20210924,1503,25510,25515,25505,25505,8776
20210924,1504,25505,25505,25490,25500,4314
20210924,1505,25505,25510,25495,25505,3498
20210924,1506,25510,25520,25505,25510,18440
20210924,1507,25510,25535,25510,25535,155876
20210924,1508,25530,25530,25520,25520,8303
20210924,1509,25520,25525,25510,25515,20162
20210924,1510,25515,25515,25505,25510,8609
20210924,1511,25510,25510,25500,25500,11010
20210924,1512,25505,25510,25505,25510,2486
20210924,1513,25510,25515,25505,25515,7982
20210924,1514,25515,25520,25510,25510,7063
20210924,1515,25510,25515,25505,25510,2501
20210924,1516,25510,25515,25505,25505,23463
20210924,1517,25510,25510,25495,25510,12174
20210924,1518,25500,25505,25490,25495,35666
20210924,1519,25495,25500,25495,25495,8251
20210924,1520,25490,25500,25490,25495,94043
20210924,1530,25490,25490,25490,25490,131098