날짜,시간,시가,고가,저가,종가,거래량
20210804,0901,28280,28305,28220,28245,522190
20210804,0902,28240,28280,28195,28270,202229
20210804,0903,28270,28290,28250,28275,219845
20210804,0904,28285,28325,28270,28300,241819
20210804,0905,28295,28295,28230,28260,121649
20210804,0906,28250,28320,28245,28305,185596
20210804,0907,28305,28305,28255,28280,86261
20210804,0908,28285,28290,28260,28275,79724
20210804,0909,28275,28300,28235,28240,95391
20210804,0910,28240,28280,28225,28255,83969
20210804,0911,28260,28265,28230,28235,39518
20210804,0912,28235,28240,28205,28225,74188
20210804,0913,28220,28220,28180,28195,151295
20210804,0914,28190,28265,28180,28255,130715
20210804,0915,28255,28285,28255,28275,114747
20210804,0916,28275,28290,28265,28280,54688
20210804,0917,28285,28300,28275,28300,70393
20210804,0918,28295,28345,28295,28340,334629
20210804,0919,28345,28345,28310,28330,117566
20210804,0920,28320,28360,28320,28355,159670
20210804,0921,28350,28365,28300,28305,159221
20210804,0922,28305,28325,28290,28305,77902
20210804,0923,28305,28345,28300,28320,115395
20210804,0924,28320,28340,28315,28335,28537
20210804,0925,28335,28340,28315,28325,31516
20210804,0926,28330,28350,28325,28345,39727
20210804,0927,28340,28345,28310,28320,67214
20210804,0928,28315,28335,28295,28320,111189
20210804,0929,28320,28360,28320,28345,125909
20210804,0930,28350,28365,28350,28360,68399
20210804,0931,28360,28400,28360,28395,323664
20210804,0932,28400,28405,28365,28375,175794
20210804,0933,28380,28380,28340,28365,105005
20210804,0934,28355,28370,28350,28355,40660
20210804,0935,28350,28355,28330,28340,70735
20210804,0936,28340,28350,28330,28340,50049
20210804,0937,28335,28370,28335,28360,36868
20210804,0938,28360,28365,28330,28340,65951
20210804,0939,28340,28350,28330,28330,23768
20210804,0940,28340,28340,28310,28315,50083
20210804,0941,28315,28335,28285,28320,102185
20210804,0942,28320,28320,28290,28300,63302
20210804,0943,28300,28300,28285,28290,22397
20210804,0944,28290,28315,28280,28310,52574
20210804,0945,28305,28330,28305,28330,20756
20210804,0946,28325,28340,28320,28325,23483
20210804,0947,28320,28320,28295,28300,61459
20210804,0948,28300,28300,28285,28290,27520
20210804,0949,28290,28325,28290,28315,30102
20210804,0950,28310,28325,28300,28315,10462
20210804,0951,28310,28330,28310,28325,10306
20210804,0952,28325,28340,28300,28310,96624
20210804,0953,28315,28320,28300,28300,18085
20210804,0954,28300,28330,28295,28330,15149
20210804,0955,28330,28350,28325,28350,73643
20210804,0956,28345,28350,28325,28325,20028
20210804,0957,28330,28345,28325,28335,6929
20210804,0958,28330,28335,28310,28320,10114
20210804,0959,28320,28340,28320,28320,14619
20210804,1000,28320,28320,28295,28310,61327
20210804,1001,28310,28310,28280,28295,71860
20210804,1002,28295,28295,28270,28280,44036
20210804,1003,28280,28300,28275,28285,19639
20210804,1004,28290,28305,28290,28295,17872
20210804,1005,28295,28305,28290,28290,33531
20210804,1006,28290,28335,28290,28325,51878
20210804,1007,28325,28335,28320,28325,35089
20210804,1008,28325,28330,28315,28320,5601
20210804,1009,28315,28325,28305,28325,5489
20210804,1010,28325,28335,28320,28335,42071
20210804,1011,28335,28350,28330,28345,33225
20210804,1012,28350,28350,28320,28325,8203
20210804,1013,28325,28330,28315,28320,9140
20210804,1014,28320,28335,28320,28325,10572
20210804,1015,28330,28330,28315,28325,4378
20210804,1016,28330,28345,28320,28335,21989
20210804,1017,28335,28360,28335,28360,122570
20210804,1018,28355,28360,28345,28345,21918
20210804,1019,28345,28360,28345,28355,12416
20210804,1020,28355,28375,28345,28375,58731
20210804,1021,28370,28400,28365,28400,149038
20210804,1022,28400,28415,28390,28415,207554
20210804,1023,28420,28430,28410,28430,147314
20210804,1024,28430,28445,28425,28435,117336
20210804,1025,28440,28440,28420,28430,43513
20210804,1026,28425,28430,28415,28420,44409
20210804,1027,28420,28420,28390,28395,60219
20210804,1028,28395,28415,28395,28410,61456
20210804,1029,28410,28410,28395,28405,16035
20210804,1030,28405,28410,28390,28395,22850
20210804,1031,28395,28410,28395,28405,20949
20210804,1032,28400,28405,28380,28395,40103
20210804,1033,28390,28395,28375,28385,42988
20210804,1034,28385,28395,28380,28390,22631
20210804,1035,28390,28405,28380,28400,17559
20210804,1036,28400,28415,28390,28390,51106
20210804,1037,28385,28395,28375,28385,13991
20210804,1038,28375,28385,28365,28365,19180
20210804,1039,28370,28395,28365,28395,9337
20210804,1040,28395,28395,28375,28375,30794
20210804,1041,28375,28380,28365,28375,16153
20210804,1042,28375,28375,28325,28340,78815
20210804,1043,28335,28335,28310,28325,41036
20210804,1044,28325,28330,28315,28325,77392
20210804,1045,28325,28355,28325,28350,29931
20210804,1046,28350,28380,28345,28375,41573
20210804,1047,28375,28390,28365,28370,27375
20210804,1048,28365,28385,28360,28385,32678
20210804,1049,28390,28410,28385,28400,65821
20210804,1050,28400,28410,28395,28405,8162
20210804,1051,28410,28415,28400,28405,25262
20210804,1052,28410,28430,28410,28425,38039
20210804,1053,28420,28425,28415,28425,17335
20210804,1054,28425,28440,28425,28440,103586
20210804,1055,28440,28480,28440,28480,315553
20210804,1056,28480,28500,28470,28495,147580
20210804,1057,28500,28540,28500,28530,393743
20210804,1058,28535,28545,28515,28515,104806
20210804,1059,28515,28530,28510,28515,17137
20210804,1100,28515,28555,28515,28550,135164
20210804,1101,28555,28580,28550,28565,142614
20210804,1102,28565,28570,28550,28555,35829
20210804,1103,28555,28555,28525,28530,45152
20210804,1104,28535,28560,28535,28555,39914
20210804,1105,28555,28560,28545,28555,28904
20210804,1106,28560,28580,28555,28565,153632
20210804,1107,28570,28575,28550,28570,41874
20210804,1108,28575,28580,28560,28565,48282
20210804,1109,28560,28575,28560,28575,31914
20210804,1110,28575,28595,28565,28595,167350
20210804,1111,28595,28615,28575,28610,175160
20210804,1112,28615,28650,28615,28640,162800
20210804,1113,28645,28660,28635,28640,178034
20210804,1114,28640,28655,28635,28650,84884
20210804,1115,28655,28670,28650,28660,135173
20210804,1116,28655,28665,28645,28650,72167
20210804,1117,28645,28660,28640,28650,50327
20210804,1118,28645,28665,28645,28650,49565
20210804,1119,28645,28655,28630,28640,44117
20210804,1120,28635,28645,28620,28625,36068
20210804,1121,28625,28645,28625,28640,24211
20210804,1122,28640,28670,28640,28670,92331
20210804,1123,28660,28670,28650,28665,62232
20210804,1124,28670,28690,28665,28670,81824
20210804,1125,28670,28675,28650,28655,41900
20210804,1126,28655,28680,28655,28680,33131
20210804,1127,28685,28710,28675,28705,249549
20210804,1128,28705,28720,28690,28705,64481
20210804,1129,28700,28725,28685,28720,66946
20210804,1130,28720,28735,28715,28730,63554
20210804,1131,28730,28735,28725,28735,22625
20210804,1132,28730,28750,28725,28730,73613
20210804,1133,28725,28730,28710,28715,33017
20210804,1134,28720,28760,28715,28750,178205
20210804,1135,28745,28785,28745,28770,114204
20210804,1136,28775,28775,28745,28750,48383
20210804,1137,28745,28770,28740,28740,38302
20210804,1138,28740,28755,28720,28735,90881
20210804,1139,28735,28750,28725,28730,33809
20210804,1140,28735,28740,28725,28735,21194
20210804,1141,28735,28745,28730,28740,10961
20210804,1142,28745,28750,28730,28750,42957
20210804,1143,28750,28750,28740,28745,6031
20210804,1144,28745,28750,28725,28730,30137
20210804,1145,28725,28745,28725,28735,35306
20210804,1146,28735,28745,28730,28740,18577
20210804,1147,28740,28755,28735,28750,82236
20210804,1148,28755,28760,28745,28745,35869
20210804,1149,28745,28750,28740,28745,35713
20210804,1150,28740,28765,28740,28750,102495
20210804,1151,28750,28765,28745,28750,35421
20210804,1152,28750,28765,28745,28750,52881
20210804,1153,28750,28750,28740,28745,108536
20210804,1154,28740,28755,28740,28755,34859
20210804,1155,28755,28775,28750,28770,67601
20210804,1156,28770,28780,28755,28755,81071
20210804,1157,28760,28775,28760,28770,20042
20210804,1158,28765,28780,28750,28750,20760
20210804,1159,28750,28755,28745,28750,27000
20210804,1200,28750,28765,28745,28755,65598
20210804,1201,28755,28760,28745,28745,22306
20210804,1202,28745,28755,28745,28755,26113
20210804,1203,28755,28760,28745,28750,5556
20210804,1204,28750,28770,28745,28765,44537
20210804,1205,28765,28765,28755,28755,6926
20210804,1206,28755,28785,28750,28785,51922
20210804,1207,28780,28805,28780,28790,205921
20210804,1208,28790,28810,28785,28805,34749
20210804,1209,28800,28815,28800,28815,34420
20210804,1210,28810,28815,28800,28815,46314
20210804,1211,28820,28830,28810,28820,32853
20210804,1212,28825,28825,28815,28825,10367
20210804,1213,28825,28835,28820,28830,37620
20210804,1214,28835,28835,28820,28820,23106
20210804,1215,28820,28825,28805,28810,37762
20210804,1216,28815,28830,28805,28815,19033
20210804,1217,28815,28820,28805,28820,17635
20210804,1218,28820,28825,28810,28810,15032
20210804,1219,28815,28820,28810,28820,28392
20210804,1220,28815,28825,28810,28820,9985
20210804,1221,28815,28830,28815,28825,17681
20210804,1222,28820,28825,28815,28825,44164
20210804,1223,28825,28830,28815,28815,26976
20210804,1224,28815,28815,28810,28810,1008
20210804,1225,28810,28820,28805,28810,54673
20210804,1226,28810,28815,28805,28810,5601
20210804,1227,28815,28835,28810,28820,35752
20210804,1228,28815,28835,28810,28830,20223
20210804,1229,28835,28850,28835,28850,102429
20210804,1230,28845,28870,28845,28865,119315
20210804,1231,28855,28885,28850,28875,82750
20210804,1232,28880,28885,28860,28865,65627
20210804,1233,28865,28885,28865,28880,42240
20210804,1234,28880,28880,28865,28870,29800
20210804,1235,28870,28870,28855,28855,85662
20210804,1236,28860,28865,28840,28845,36115
20210804,1237,28850,28855,28845,28850,34938
20210804,1238,28850,28870,28845,28865,30569
20210804,1239,28870,28880,28865,28875,29681
20210804,1240,28880,28880,28865,28865,18379
20210804,1241,28865,28870,28860,28860,16987
20210804,1242,28865,28865,28855,28860,10048
20210804,1243,28860,28870,28855,28865,6223
20210804,1244,28870,28870,28845,28860,21904
20210804,1245,28860,28865,28855,28860,16482
20210804,1246,28860,28870,28850,28855,482301
20210804,1247,28855,28875,28855,28870,59252
20210804,1248,28870,28875,28865,28875,22231
20210804,1249,28875,28885,28870,28870,22367
20210804,1250,28870,28870,28860,28860,24786
20210804,1251,28865,28875,28865,28875,6399
20210804,1252,28870,28870,28850,28850,18366
20210804,1253,28855,28855,28845,28850,36539
20210804,1254,28850,28855,28845,28845,15102
20210804,1255,28845,28855,28835,28835,29504
20210804,1256,28835,28850,28825,28835,56026
20210804,1257,28830,28835,28810,28820,64719
20210804,1258,28820,28830,28820,28825,6803
20210804,1259,28825,28830,28820,28820,7831
20210804,1300,28820,28825,28805,28805,21100
20210804,1301,28800,28845,28800,28835,40693
20210804,1302,28840,28845,28835,28835,14775
20210804,1303,28835,28840,28825,28835,6042
20210804,1304,28840,28850,28830,28850,35747
20210804,1305,28850,28855,28845,28850,50497
20210804,1306,28850,28850,28835,28840,33384
20210804,1307,28840,28845,28825,28830,14531
20210804,1308,28830,28850,28825,28845,11194
20210804,1309,28845,28860,28840,28860,16391
20210804,1310,28860,28870,28855,28860,68362
20210804,1311,28860,28875,28860,28870,60596
20210804,1312,28870,28880,28865,28870,118958
20210804,1313,28870,28870,28860,28865,21671
20210804,1314,28865,28875,28860,28875,42039
20210804,1315,28870,28875,28860,28865,27859
20210804,1316,28865,28880,28865,28875,10743
20210804,1317,28875,28885,28870,28875,36396
20210804,1318,28875,28885,28875,28880,19403
20210804,1319,28880,28880,28865,28870,10901
20210804,1320,28870,28905,28870,28900,233216
20210804,1321,28900,28910,28885,28890,49045
20210804,1322,28885,28890,28880,28880,45997
20210804,1323,28880,28885,28865,28865,30390
20210804,1324,28865,28880,28865,28865,4166
20210804,1325,28865,28870,28865,28865,836
20210804,1326,28865,28865,28855,28855,35606
20210804,1327,28855,28860,28845,28855,109566
20210804,1328,28850,28860,28845,28855,6404
20210804,1329,28855,28870,28855,28865,39532
20210804,1330,28870,28885,28865,28880,25944
20210804,1331,28875,28890,28875,28885,14445
20210804,1332,28880,28890,28875,28885,5949
20210804,1333,28885,28890,28870,28875,70017
20210804,1334,28880,28900,28880,28900,20694
20210804,1335,28900,28900,28890,28895,47447
20210804,1336,28895,28925,28895,28920,94580
20210804,1337,28925,28930,28920,28925,60009
20210804,1338,28925,28940,28925,28940,40123
20210804,1339,28945,28945,28930,28935,36830
20210804,1340,28935,28955,28935,28955,93309
20210804,1341,28955,28955,28940,28945,61288
20210804,1342,28945,28955,28940,28950,24413
20210804,1343,28950,28955,28935,28935,15563
20210804,1344,28935,28940,28915,28920,55530
20210804,1345,28920,28925,28915,28915,13820
20210804,1346,28915,28920,28915,28920,9693
20210804,1347,28920,28930,28920,28930,7929
20210804,1348,28930,28940,28925,28925,12052
20210804,1349,28925,28940,28925,28940,22355
20210804,1350,28940,28950,28940,28940,38421
20210804,1351,28945,28945,28935,28940,6537
20210804,1352,28945,28950,28940,28945,10830
20210804,1353,28950,28950,28945,28950,4730
20210804,1354,28950,28970,28945,28960,78588
20210804,1355,28960,28965,28935,28935,46330
20210804,1356,28930,28940,28915,28920,43924
20210804,1357,28920,28930,28915,28920,18335
20210804,1358,28920,28925,28910,28915,15921
20210804,1359,28910,28920,28905,28915,16757
20210804,1400,28915,28920,28910,28915,19823
20210804,1401,28915,28925,28910,28920,34102
20210804,1402,28915,28925,28905,28910,29787
20210804,1403,28910,28925,28910,28910,24070
20210804,1404,28915,28930,28910,28925,4264
20210804,1405,28925,28935,28920,28930,42587
20210804,1406,28935,28935,28920,28920,26213
20210804,1407,28920,28925,28915,28915,38356
20210804,1408,28920,28930,28915,28915,42426
20210804,1409,28915,28920,28895,28900,73405
20210804,1410,28890,28905,28890,28900,47027
20210804,1411,28900,28905,28895,28900,5791
20210804,1412,28900,28900,28870,28880,141234
20210804,1413,28880,28895,28875,28890,21696
20210804,1414,28890,28890,28875,28885,33185
20210804,1415,28885,28905,28885,28895,22944
20210804,1416,28895,28900,28885,28895,22893
20210804,1417,28900,28905,28890,28895,24751
20210804,1418,28895,28895,28880,28880,29320
20210804,1419,28880,28890,28880,28890,14959
20210804,1420,28895,28900,28885,28890,7546
20210804,1421,28890,28900,28880,28890,6311
20210804,1422,28895,28905,28890,28895,16233
20210804,1423,28895,28895,28890,28890,1567
20210804,1424,28890,28915,28890,28915,24576
20210804,1425,28915,28945,28910,28935,84466
20210804,1426,28930,28945,28930,28930,42416
20210804,1427,28935,28945,28930,28935,9162
20210804,1428,28935,28945,28935,28945,17009
20210804,1429,28940,28945,28935,28940,9480
20210804,1430,28940,28950,28940,28940,62235
20210804,1431,28940,28955,28940,28945,9017
20210804,1432,28945,28950,28940,28945,5676
20210804,1433,28945,28970,28945,28965,62812
20210804,1434,28965,28980,28960,28980,110020
20210804,1435,28980,28995,28975,28995,67144
20210804,1436,28995,28995,28970,28975,94712
20210804,1437,28975,28975,28960,28970,34583
20210804,1438,28970,28970,28960,28965,29231
20210804,1439,28965,28970,28960,28970,9137
20210804,1440,28965,28975,28960,28965,14549
20210804,1441,28960,28975,28955,28960,46784
20210804,1442,28960,28960,28930,28945,20727
20210804,1443,28940,28940,28915,28920,42219
20210804,1444,28920,28945,28920,28935,20720
20210804,1445,28935,28940,28930,28935,10934
20210804,1446,28935,28935,28915,28925,13391
20210804,1447,28925,28940,28915,28940,11165
20210804,1448,28930,28955,28930,28945,44893
20210804,1449,28945,28950,28930,28950,31265
20210804,1450,28945,28950,28935,28945,5771
20210804,1451,28945,28950,28935,28940,6015
20210804,1452,28935,28945,28935,28945,5827
20210804,1453,28945,28960,28940,28945,8851
20210804,1454,28945,28955,28935,28945,16867
20210804,1455,28945,28945,28935,28945,4060
20210804,1456,28940,28945,28925,28930,24881
20210804,1457,28925,28930,28915,28920,27945
20210804,1458,28920,28930,28920,28925,3917
20210804,1459,28925,28935,28925,28925,4387
20210804,1500,28925,28945,28925,28930,23151
20210804,1501,28930,28935,28920,28920,5495
20210804,1502,28920,28920,28905,28910,24240
20210804,1503,28910,28920,28910,28915,7490
20210804,1504,28920,28930,28910,28915,31043
20210804,1505,28920,28925,28900,28905,36497
20210804,1506,28910,28935,28905,28930,20009
20210804,1507,28935,28935,28920,28930,13272
20210804,1508,28925,28935,28915,28920,8627
20210804,1509,28925,28940,28920,28940,35530
20210804,1510,28945,28945,28920,28930,24941
20210804,1511,28925,28935,28920,28930,14485
20210804,1512,28930,28930,28915,28920,3442
20210804,1513,28915,28930,28915,28925,13682
20210804,1514,28920,28930,28915,28920,6841
20210804,1515,28920,28925,28915,28920,36525
20210804,1516,28915,28930,28915,28915,46253
20210804,1517,28920,28925,28910,28915,77144
20210804,1518,28915,28925,28905,28905,52418
20210804,1519,28905,28925,28905,28925,41302
20210804,1520,28920,28925,28920,28925,51282
20210804,1530,28925,28925,28925,28925,281241