날짜,시간,시가,고가,저가,종가,거래량
20210826,0901,26125,26145,26080,26090,279603
20210826,0902,26080,26190,26075,26185,216081
20210826,0903,26190,26265,26180,26255,289950
20210826,0904,26260,26275,26210,26230,213328
20210826,0905,26230,26255,26215,26230,155108
20210826,0906,26225,26290,26220,26280,137367
20210826,0907,26275,26285,26235,26240,99314
20210826,0908,26240,26240,26175,26190,59067
20210826,0909,26200,26240,26175,26225,56044
20210826,0910,26220,26230,26200,26215,62073
20210826,0911,26210,26250,26195,26225,116750
20210826,0912,26230,26260,26215,26225,78941
20210826,0913,26230,26245,26215,26240,74278
20210826,0914,26245,26270,26230,26250,98640
20210826,0915,26250,26270,26225,26230,68830
20210826,0916,26230,26240,26195,26240,87261
20210826,0917,26240,26255,26220,26225,26500
20210826,0918,26220,26225,26205,26220,37784
20210826,0919,26225,26225,26195,26200,46020
20210826,0920,26200,26205,26125,26145,132343
20210826,0921,26140,26160,26125,26130,53920
20210826,0922,26125,26145,26120,26125,44603
20210826,0923,26125,26135,26065,26090,136694
20210826,0924,26085,26095,26055,26055,58855
20210826,0925,26060,26080,26045,26055,57920
20210826,0926,26055,26065,26025,26050,74049
20210826,0927,26045,26055,26035,26055,14781
20210826,0928,26045,26090,26040,26075,76625
20210826,0929,26080,26105,26080,26100,58851
20210826,0930,26105,26130,26090,26100,38332
20210826,0931,26100,26125,26075,26085,42810
20210826,0932,26085,26125,26075,26120,22672
20210826,0933,26130,26145,26115,26130,43871
20210826,0934,26130,26175,26110,26170,71731
20210826,0935,26170,26240,26170,26225,136854
20210826,0936,26225,26230,26190,26190,29061
20210826,0937,26200,26210,26170,26180,56351
20210826,0938,26180,26185,26160,26165,30606
20210826,0939,26165,26175,26150,26155,29604
20210826,0940,26160,26160,26135,26155,41613
20210826,0941,26155,26155,26110,26125,37767
20210826,0942,26120,26135,26115,26130,34785
20210826,0943,26135,26210,26130,26200,76912
20210826,0944,26200,26200,26175,26200,40157
20210826,0945,26195,26195,26165,26180,22866
20210826,0946,26180,26185,26160,26165,48669
20210826,0947,26180,26195,26020,26030,169090
20210826,0948,26020,26105,26020,26080,116215
20210826,0949,26080,26090,26040,26090,94903
20210826,0950,26095,26115,26075,26105,59218
20210826,0951,26105,26115,26085,26095,38459
20210826,0952,26085,26110,26065,26070,53218
20210826,0953,26070,26095,26065,26090,15965
20210826,0954,26085,26090,26050,26055,47649
20210826,0955,26055,26075,26015,26055,104831
20210826,0956,26065,26075,26050,26070,31548
20210826,0957,26060,26130,26060,26115,61047
20210826,0958,26120,26170,26100,26165,83760
20210826,0959,26160,26170,26140,26170,45497
20210826,1000,26170,26170,26100,26110,56436
20210826,1001,26110,26115,26080,26090,33090
20210826,1002,26095,26095,26015,26020,93367
20210826,1003,26010,26055,26010,26040,72723
20210826,1004,26040,26040,25970,26005,160937
20210826,1005,26000,26020,25995,26005,50903
20210826,1006,26010,26030,26000,26025,52295
20210826,1007,26020,26040,25985,25990,65950
20210826,1008,25990,25995,25965,25985,80610
20210826,1009,25985,25990,25945,25950,52687
20210826,1010,25945,25950,25900,25905,82938
20210826,1011,25905,25920,25880,25910,119526
20210826,1012,25915,25915,25850,25860,67350
20210826,1013,25860,25915,25855,25910,52111
20210826,1014,25905,25925,25875,25920,36495
20210826,1015,25915,25920,25885,25885,50793
20210826,1016,25890,25955,25880,25945,49213
20210826,1017,25945,25950,25915,25940,32217
20210826,1018,25930,25965,25910,25915,43257
20210826,1019,25920,25930,25900,25905,28184
20210826,1020,25905,25930,25885,25925,22863
20210826,1021,25925,25945,25915,25940,16092
20210826,1022,25935,25960,25925,25955,28306
20210826,1023,25955,25995,25945,25985,64846
20210826,1024,25985,25985,25945,25975,25368
20210826,1025,25965,26005,25960,25985,24992
20210826,1026,25985,25990,25965,25970,25623
20210826,1027,25965,25975,25950,25955,24131
20210826,1028,25955,25960,25925,25960,37049
20210826,1029,25965,25995,25955,25995,21276
20210826,1030,25990,25990,25960,25965,16217
20210826,1031,25975,25985,25930,25950,44924
20210826,1032,25950,25965,25930,25945,38899
20210826,1033,25940,25950,25915,25915,28450
20210826,1034,25925,25935,25910,25915,15300
20210826,1035,25915,25915,25895,25905,47842
20210826,1036,25900,25920,25890,25895,18058
20210826,1037,25895,25930,25895,25910,12191
20210826,1038,25910,25910,25865,25870,59382
20210826,1039,25870,25920,25860,25905,19855
20210826,1040,25905,25940,25890,25930,22537
20210826,1041,25930,25945,25925,25930,26721
20210826,1042,25930,25970,25920,25965,23060
20210826,1043,25965,25970,25950,25950,46149
20210826,1044,25950,25965,25940,25965,12662
20210826,1045,25965,25980,25955,25955,59285
20210826,1046,25950,25965,25945,25965,9651
20210826,1047,25970,25990,25965,25975,48241
20210826,1048,25970,25970,25950,25960,18828
20210826,1049,25955,25975,25955,25965,10499
20210826,1050,25965,25995,25960,25995,19692
20210826,1051,25995,25995,25965,25995,8967
20210826,1052,25990,26075,25990,26070,127373
20210826,1053,26070,26070,26045,26050,30803
20210826,1054,26050,26050,26015,26040,51072
20210826,1055,26040,26040,26005,26010,16490
20210826,1056,26010,26025,26000,26020,12582
20210826,1057,26020,26025,25995,26005,25732
20210826,1058,26005,26010,25975,25990,40617
20210826,1059,25990,26005,25980,25980,8441
20210826,1100,25980,25995,25960,25970,29573
20210826,1101,25975,26000,25965,25980,24095
20210826,1102,25980,25980,25925,25930,60377
20210826,1103,25930,25930,25900,25920,38078
20210826,1104,25925,25925,25900,25910,59045
20210826,1105,25910,25910,25890,25895,24803
20210826,1106,25900,25915,25890,25895,20971
20210826,1107,25895,25895,25865,25875,60390
20210826,1108,25870,25870,25830,25835,108230
20210826,1109,25830,25850,25815,25840,72939
20210826,1110,25845,25860,25830,25855,55045
20210826,1111,25860,25880,25845,25870,31739
20210826,1112,25870,25885,25860,25870,27416
20210826,1113,25865,25880,25850,25880,32017
20210826,1114,25875,25895,25870,25880,26929
20210826,1115,25880,25890,25870,25870,11198
20210826,1116,25865,25885,25855,25865,24750
20210826,1117,25860,25860,25835,25850,32594
20210826,1118,25845,25850,25815,25825,34757
20210826,1119,25820,25840,25815,25830,25588
20210826,1120,25830,25835,25795,25795,108358
20210826,1121,25800,25825,25795,25825,17782
20210826,1122,25830,25845,25810,25845,26048
20210826,1123,25845,25845,25810,25820,24183
20210826,1124,25815,25830,25810,25815,13972
20210826,1125,25815,25835,25815,25835,39596
20210826,1126,25840,25840,25815,25815,9564
20210826,1127,25810,25815,25790,25795,39165
20210826,1128,25800,25805,25785,25800,23980
20210826,1129,25790,25820,25790,25815,36182
20210826,1130,25815,25815,25800,25800,5714
20210826,1131,25800,25815,25780,25780,31188
20210826,1132,25785,25790,25760,25780,55554
20210826,1133,25780,25795,25770,25785,7527
20210826,1134,25785,25785,25770,25770,36502
20210826,1135,25775,25775,25745,25760,67584
20210826,1136,25760,25760,25730,25740,31043
20210826,1137,25740,25750,25725,25750,35910
20210826,1138,25745,25770,25735,25770,14311
20210826,1139,25770,25780,25750,25755,32938
20210826,1140,25755,25760,25735,25740,16414
20210826,1141,25745,25760,25740,25740,7702
20210826,1142,25740,25740,25695,25700,99308
20210826,1143,25700,25715,25685,25700,78312
20210826,1144,25705,25725,25700,25710,19234
20210826,1145,25710,25745,25705,25730,19640
20210826,1146,25725,25740,25715,25730,30090
20210826,1147,25720,25735,25715,25725,15862
20210826,1148,25725,25765,25715,25750,58700
20210826,1149,25750,25765,25745,25755,19949
20210826,1150,25760,25770,25745,25755,18781
20210826,1151,25755,25780,25740,25770,26280
20210826,1152,25775,25790,25760,25770,27459
20210826,1153,25775,25785,25750,25765,12912
20210826,1154,25765,25765,25740,25750,7234
20210826,1155,25745,25750,25730,25740,12966
20210826,1156,25740,25760,25730,25760,26282
20210826,1157,25765,25775,25760,25760,18092
20210826,1158,25770,25790,25770,25780,82616
20210826,1159,25775,25780,25760,25760,28765
20210826,1200,25765,25775,25760,25770,6743
20210826,1201,25775,25800,25770,25775,45351
20210826,1202,25780,25780,25755,25765,31042
20210826,1203,25770,25770,25750,25760,7563
20210826,1204,25760,25770,25740,25745,20659
20210826,1205,25745,25770,25745,25765,6907
20210826,1206,25770,25770,25750,25750,9093
20210826,1207,25750,25765,25740,25760,6166
20210826,1208,25755,25755,25735,25735,24218
20210826,1209,25740,25745,25695,25710,76992
20210826,1210,25700,25715,25700,25710,23915
20210826,1211,25710,25710,25680,25685,44787
20210826,1212,25680,25685,25650,25655,62264
20210826,1213,25655,25665,25655,25660,18316
20210826,1214,25660,25670,25640,25655,101922
20210826,1215,25650,25655,25640,25650,34225
20210826,1216,25645,25665,25640,25645,34525
20210826,1217,25645,25650,25640,25645,63900
20210826,1218,25650,25655,25640,25650,38309
20210826,1219,25650,25670,25645,25655,34666
20210826,1220,25655,25680,25645,25680,14302
20210826,1221,25680,25685,25620,25620,51144
20210826,1222,25620,25630,25605,25625,36853
20210826,1223,25625,25655,25625,25650,58939
20210826,1224,25650,25675,25650,25670,40209
20210826,1225,25670,25680,25660,25680,12530
20210826,1226,25685,25700,25670,25695,31593
20210826,1227,25695,25695,25680,25685,10356
20210826,1228,25685,25685,25660,25660,18612
20210826,1229,25670,25680,25660,25680,16298
20210826,1230,25680,25680,25660,25665,10734
20210826,1231,25665,25670,25640,25645,41573
20210826,1232,25650,25665,25625,25635,33105
20210826,1233,25640,25660,25635,25660,8890
20210826,1234,25660,25670,25650,25655,15610
20210826,1235,25655,25655,25630,25645,18056
20210826,1236,25640,25670,25640,25665,10946
20210826,1237,25665,25665,25615,25620,35577
20210826,1238,25620,25640,25610,25635,19746
20210826,1239,25640,25660,25640,25660,41771
20210826,1240,25660,25685,25660,25680,31464
20210826,1241,25680,25680,25660,25670,29764
20210826,1242,25670,25670,25650,25660,12137
20210826,1243,25660,25670,25650,25660,5773
20210826,1244,25660,25660,25645,25650,4873
20210826,1245,25650,25660,25640,25660,10497
20210826,1246,25655,25670,25650,25665,22480
20210826,1247,25665,25670,25640,25645,110979
20210826,1248,25645,25660,25640,25650,70991
20210826,1249,25645,25660,25640,25645,52496
20210826,1250,25650,25655,25645,25650,5303
20210826,1251,25650,25650,25645,25645,6207
20210826,1252,25645,25660,25640,25655,11373
20210826,1253,25660,25660,25630,25635,19273
20210826,1254,25630,25640,25620,25640,30276
20210826,1255,25645,25645,25600,25600,107225
20210826,1256,25605,25615,25590,25605,45566
20210826,1257,25605,25605,25595,25595,31000
20210826,1258,25590,25605,25575,25605,52709
20210826,1259,25600,25640,25600,25635,31881
20210826,1300,25635,25640,25625,25625,23879
20210826,1301,25630,25635,25605,25605,15525
20210826,1302,25610,25630,25605,25630,6653
20210826,1303,25630,25635,25605,25610,19625
20210826,1304,25615,25615,25580,25605,29655
20210826,1305,25605,25615,25595,25615,9010
20210826,1306,25615,25615,25600,25605,10733
20210826,1307,25610,25615,25585,25590,22728
20210826,1308,25590,25600,25585,25585,22169
20210826,1309,25595,25610,25590,25600,46013
20210826,1310,25600,25615,25595,25615,27307
20210826,1311,25610,25610,25580,25585,20397
20210826,1312,25590,25605,25590,25600,6578
20210826,1313,25600,25620,25600,25620,9939
20210826,1314,25620,25665,25620,25665,110817
20210826,1315,25665,25680,25650,25650,128129
20210826,1316,25650,25690,25640,25690,71933
20210826,1317,25690,25700,25670,25700,115762
20210826,1318,25695,25735,25695,25725,155027
20210826,1319,25725,25740,25710,25725,58120
20210826,1320,25735,25740,25720,25730,43765
20210826,1321,25740,25755,25730,25740,93466
20210826,1322,25745,25770,25745,25755,64985
20210826,1323,25755,25760,25725,25730,56175
20210826,1324,25735,25740,25715,25715,30325
20210826,1325,25710,25725,25710,25720,13517
20210826,1326,25720,25740,25715,25735,20640
20210826,1327,25735,25745,25715,25730,23221
20210826,1328,25730,25730,25695,25700,26070
20210826,1329,25700,25700,25675,25685,22276
20210826,1330,25685,25700,25685,25690,7448
20210826,1331,25695,25715,25690,25705,44872
20210826,1332,25700,25700,25660,25670,41316
20210826,1333,25660,25670,25635,25640,39239
20210826,1334,25650,25665,25640,25660,6432
20210826,1335,25665,25705,25665,25695,43124
20210826,1336,25690,25710,25685,25690,30932
20210826,1337,25695,25720,25695,25715,23088
20210826,1338,25710,25735,25705,25735,32889
20210826,1339,25730,25755,25725,25740,23932
20210826,1340,25740,25740,25720,25720,21295
20210826,1341,25720,25720,25685,25695,17113
20210826,1342,25695,25700,25680,25695,13203
20210826,1343,25695,25720,25690,25690,22670
20210826,1344,25690,25695,25685,25695,14302
20210826,1345,25695,25695,25680,25695,6323
20210826,1346,25695,25695,25665,25665,12347
20210826,1347,25670,25680,25655,25660,12073
20210826,1348,25655,25670,25650,25660,12365
20210826,1349,25660,25670,25645,25670,32912
20210826,1350,25665,25695,25665,25680,9642
20210826,1351,25690,25700,25665,25675,7346
20210826,1352,25680,25695,25660,25665,10276
20210826,1353,25670,25670,25610,25620,68376
20210826,1354,25625,25640,25620,25635,21875
20210826,1355,25640,25640,25615,25620,18616
20210826,1356,25625,25630,25595,25610,51305
20210826,1357,25610,25610,25595,25600,39719
20210826,1358,25600,25625,25600,25615,6762
20210826,1359,25610,25635,25610,25630,9971
20210826,1400,25630,25630,25605,25620,42252
20210826,1401,25625,25630,25600,25615,27324
20210826,1402,25615,25650,25605,25645,37941
20210826,1403,25650,25675,25640,25675,44652
20210826,1404,25675,25675,25660,25670,40727
20210826,1405,25670,25670,25650,25655,23131
20210826,1406,25655,25680,25645,25660,42437
20210826,1407,25660,25710,25660,25700,46683
20210826,1408,25700,25700,25685,25700,15157
20210826,1409,25700,25730,25700,25710,53509
20210826,1410,25710,25735,25710,25730,34071
20210826,1411,25730,25735,25700,25705,22624
20210826,1412,25710,25720,25705,25715,8784
20210826,1413,25715,25720,25705,25710,6142
20210826,1414,25710,25735,25705,25735,40507
20210826,1415,25735,25740,25715,25725,21622
20210826,1416,25725,25735,25700,25700,15999
20210826,1417,25705,25705,25685,25695,54343
20210826,1418,25700,25710,25695,25700,4805
20210826,1419,25700,25705,25670,25680,47514
20210826,1420,25685,25700,25685,25690,13448
20210826,1421,25705,25735,25700,25725,28076
20210826,1422,25725,25790,25725,25780,113216
20210826,1423,25780,25785,25760,25760,54807
20210826,1424,25760,25760,25740,25750,64845
20210826,1425,25750,25760,25730,25745,22580
20210826,1426,25745,25750,25715,25715,33372
20210826,1427,25715,25725,25690,25690,34918
20210826,1428,25690,25700,25660,25670,41640
20210826,1429,25675,25685,25630,25640,71418
20210826,1430,25640,25665,25635,25660,15364
20210826,1431,25665,25670,25640,25640,41814
20210826,1432,25645,25655,25625,25640,18067
20210826,1433,25640,25655,25635,25645,15748
20210826,1434,25650,25685,25645,25670,48374
20210826,1435,25665,25680,25650,25675,15772
20210826,1436,25675,25680,25655,25655,5760
20210826,1437,25655,25675,25650,25675,16277
20210826,1438,25680,25680,25660,25665,9117
20210826,1439,25665,25700,25665,25700,46715
20210826,1440,25695,25705,25670,25675,31118
20210826,1441,25675,25700,25675,25685,28691
20210826,1442,25685,25720,25680,25715,22425
20210826,1443,25715,25740,25705,25720,45425
20210826,1444,25725,25725,25670,25675,26316
20210826,1445,25670,25700,25670,25690,15956
20210826,1446,25695,25695,25680,25685,27979
20210826,1447,25680,25700,25660,25695,35445
20210826,1448,25700,25705,25685,25695,9609
20210826,1449,25695,25720,25695,25705,43289
20210826,1450,25705,25715,25685,25710,27105
20210826,1451,25710,25725,25700,25710,33282
20210826,1452,25710,25715,25680,25690,39267
20210826,1453,25690,25705,25670,25670,25150
20210826,1454,25670,25675,25660,25660,43000
20210826,1455,25660,25670,25640,25645,75685
20210826,1456,25645,25660,25635,25650,31472
20210826,1457,25655,25660,25645,25655,29684
20210826,1458,25655,25685,25655,25680,37395
20210826,1459,25685,25690,25670,25675,17119
20210826,1500,25670,25685,25670,25675,13355
20210826,1501,25675,25680,25630,25630,52690
20210826,1502,25630,25655,25615,25635,62306
20210826,1503,25635,25640,25610,25615,38633
20210826,1504,25625,25645,25625,25635,11970
20210826,1505,25635,25665,25630,25660,23645
20210826,1506,25655,25660,25640,25655,15050
20210826,1507,25655,25655,25640,25650,5936
20210826,1508,25650,25650,25630,25645,10830
20210826,1509,25640,25645,25630,25645,6740
20210826,1510,25645,25665,25640,25665,38967
20210826,1511,25660,25660,25625,25635,18420
20210826,1512,25630,25645,25620,25640,15032
20210826,1513,25635,25645,25630,25645,17232
20210826,1514,25645,25645,25625,25630,4841
20210826,1515,25620,25640,25620,25630,29317
20210826,1516,25635,25655,25625,25655,15258
20210826,1517,25655,25665,25650,25660,20893
20210826,1518,25665,25670,25660,25665,20235
20210826,1519,25665,25670,25655,25670,55543
20210826,1520,25670,25685,25665,25675,71982
20210826,1530,25675,25675,25675,25675,161601