날짜,시간,시가,고가,저가,종가,거래량
20210820,0901,25160,25225,25120,25215,451785
20210820,0902,25215,25295,25215,25295,447905
20210820,0903,25290,25320,25270,25305,320785
20210820,0904,25305,25315,25215,25280,192304
20210820,0905,25285,25290,25210,25215,153604
20210820,0906,25225,25255,25190,25215,173072
20210820,0907,25215,25250,25150,25180,137192
20210820,0908,25175,25230,25155,25200,108829
20210820,0909,25200,25220,25165,25200,86852
20210820,0910,25195,25200,25130,25140,110989
20210820,0911,25135,25190,25120,25175,95831
20210820,0912,25175,25175,25120,25120,87008
20210820,0913,25125,25200,25120,25170,71052
20210820,0914,25175,25195,25125,25140,63199
20210820,0915,25145,25160,25130,25145,80564
20210820,0916,25145,25150,25050,25065,155839
20210820,0917,25065,25100,25040,25055,132709
20210820,0918,25060,25075,25025,25035,110867
20210820,0919,25035,25045,25005,25015,103984
20210820,0920,25010,25045,24965,24970,164968
20210820,0921,24975,24975,24875,24915,254150
20210820,0922,24915,25015,24905,25015,197976
20210820,0923,25020,25105,25015,25100,122740
20210820,0924,25095,25110,25040,25070,183281
20210820,0925,25065,25130,25055,25120,133552
20210820,0926,25115,25140,25100,25135,193934
20210820,0927,25135,25145,25100,25115,80923
20210820,0928,25120,25150,25085,25110,101323
20210820,0929,25105,25160,25105,25135,105733
20210820,0930,25140,25150,25110,25145,97483
20210820,0931,25150,25230,25150,25220,206301
20210820,0932,25220,25265,25220,25250,253438
20210820,0933,25250,25265,25215,25240,122341
20210820,0934,25240,25250,25200,25225,64613
20210820,0935,25235,25235,25205,25230,92178
20210820,0936,25235,25240,25195,25240,64923
20210820,0937,25235,25290,25235,25290,126274
20210820,0938,25290,25305,25270,25290,161858
20210820,0939,25280,25290,25260,25280,55823
20210820,0940,25275,25290,25240,25245,88273
20210820,0941,25250,25275,25225,25230,57142
20210820,0942,25235,25240,25195,25210,64027
20210820,0943,25215,25270,25210,25270,53369
20210820,0944,25270,25270,25230,25260,25375
20210820,0945,25265,25285,25255,25275,84629
20210820,0946,25280,25325,25255,25325,128521
20210820,0947,25320,25325,25295,25310,86259
20210820,0948,25305,25325,25295,25315,92312
20210820,0949,25315,25370,25310,25370,172173
20210820,0950,25365,25365,25340,25360,99076
20210820,0951,25360,25365,25320,25320,58420
20210820,0952,25320,25355,25320,25345,63326
20210820,0953,25350,25370,25345,25365,94473
20210820,0954,25370,25370,25315,25325,102259
20210820,0955,25325,25340,25250,25260,103563
20210820,0956,25265,25295,25265,25285,17499
20210820,0957,25290,25295,25255,25270,32577
20210820,0958,25265,25270,25215,25255,56385
20210820,0959,25255,25290,25250,25270,32766
20210820,1000,25275,25285,25255,25275,40980
20210820,1001,25265,25290,25255,25265,17460
20210820,1002,25255,25265,25215,25215,52106
20210820,1003,25215,25225,25190,25215,68587
20210820,1004,25205,25215,25175,25205,85055
20210820,1005,25205,25220,25190,25205,54671
20210820,1006,25200,25260,25200,25250,46944
20210820,1007,25250,25260,25215,25225,16768
20210820,1008,25225,25225,25200,25200,19731
20210820,1009,25195,25200,25155,25155,59830
20210820,1010,25165,25165,25110,25120,73726
20210820,1011,25110,25145,25100,25105,134189
20210820,1012,25100,25125,25100,25105,42439
20210820,1013,25095,25105,25060,25065,95990
20210820,1014,25060,25085,25055,25055,40800
20210820,1015,25060,25065,25025,25035,71938
20210820,1016,25035,25060,25025,25050,50882
20210820,1017,25055,25055,24990,24995,132869
20210820,1018,24995,24995,24950,24955,132996
20210820,1019,24950,24965,24935,24965,109794
20210820,1020,24965,25050,24965,25020,110266
20210820,1021,25020,25030,24995,25010,47343
20210820,1022,25010,25010,24985,25000,70078
20210820,1023,24995,25005,24920,24945,129650
20210820,1024,24950,24955,24930,24945,47284
20210820,1025,24945,24945,24900,24910,118327
20210820,1026,24910,24965,24900,24940,90237
20210820,1027,24940,24960,24915,24945,73105
20210820,1028,24940,25010,24930,25005,81484
20210820,1029,25010,25040,25005,25035,62131
20210820,1030,25030,25030,24985,25005,84444
20210820,1031,25000,25010,24915,24930,77770
20210820,1032,24920,24955,24915,24940,59252
20210820,1033,24945,24960,24840,24845,275795
20210820,1034,24840,24840,24800,24800,126619
20210820,1035,24800,24850,24795,24850,95215
20210820,1036,24840,24885,24795,24805,138870
20210820,1037,24800,24815,24750,24750,133088
20210820,1038,24755,24765,24730,24740,98630
20210820,1039,24740,24750,24700,24705,148157
20210820,1040,24700,24710,24660,24680,178304
20210820,1041,24685,24755,24675,24735,183523
20210820,1042,24730,24730,24640,24655,155157
20210820,1043,24650,24670,24630,24630,169442
20210820,1044,24635,24645,24585,24595,171762
20210820,1045,24595,24605,24570,24580,131562
20210820,1046,24575,24605,24535,24540,159595
20210820,1047,24540,24665,24530,24645,158789
20210820,1048,24645,24665,24615,24660,173423
20210820,1049,24665,24685,24635,24635,147646
20210820,1050,24640,24655,24600,24625,147087
20210820,1051,24625,24710,24610,24690,173342
20210820,1052,24690,24700,24630,24695,81068
20210820,1053,24695,24695,24645,24660,40837
20210820,1054,24660,24680,24650,24670,62501
20210820,1055,24670,24725,24665,24700,146787
20210820,1056,24700,24705,24650,24660,69595
20210820,1057,24660,24670,24625,24635,86139
20210820,1058,24640,24640,24590,24610,146036
20210820,1059,24615,24615,24590,24615,140333
20210820,1100,24615,24670,24585,24650,74430
20210820,1101,24650,24720,24650,24715,131320
20210820,1102,24720,24800,24715,24795,130707
20210820,1103,24800,24810,24765,24785,173997
20210820,1104,24775,24800,24755,24795,56422
20210820,1105,24795,24865,24785,24865,132325
20210820,1106,24860,24865,24825,24830,122516
20210820,1107,24830,24860,24825,24845,63544
20210820,1108,24845,24845,24785,24785,122217
20210820,1109,24790,24795,24750,24765,54338
20210820,1110,24765,24775,24650,24670,83843
20210820,1111,24685,24720,24670,24705,82538
20210820,1112,24705,24730,24680,24710,39893
20210820,1113,24715,24735,24690,24700,102206
20210820,1114,24695,24715,24675,24675,51062
20210820,1115,24680,24740,24665,24735,81201
20210820,1116,24735,24845,24735,24835,108695
20210820,1117,24835,24845,24785,24785,78520
20210820,1118,24790,24820,24790,24795,20784
20210820,1119,24795,24795,24750,24765,73285
20210820,1120,24765,24805,24760,24780,38919
20210820,1121,24770,24780,24695,24710,139366
20210820,1122,24705,24795,24705,24795,80611
20210820,1123,24800,24810,24720,24745,38115
20210820,1124,24745,24765,24720,24730,14996
20210820,1125,24720,24750,24695,24730,80188
20210820,1126,24730,24745,24720,24730,35551
20210820,1127,24730,24805,24720,24795,92912
20210820,1128,24795,24820,24775,24790,39125
20210820,1129,24785,24830,24775,24805,69508
20210820,1130,24815,24825,24780,24780,13864
20210820,1131,24785,24825,24775,24790,51200
20210820,1132,24785,24790,24750,24780,50005
20210820,1133,24785,24800,24765,24765,19667
20210820,1134,24770,24795,24760,24780,7328
20210820,1135,24775,24780,24740,24745,55437
20210820,1136,24745,24755,24685,24720,122785
20210820,1137,24715,24725,24670,24675,46886
20210820,1138,24685,24725,24680,24710,59954
20210820,1139,24710,24730,24690,24710,30112
20210820,1140,24710,24720,24665,24665,52886
20210820,1141,24675,24705,24660,24675,59886
20210820,1142,24675,24675,24650,24660,31621
20210820,1143,24665,24665,24630,24630,36698
20210820,1144,24630,24630,24605,24620,54047
20210820,1145,24615,24625,24570,24570,170888
20210820,1146,24575,24600,24570,24580,36471
20210820,1147,24585,24600,24540,24565,245411
20210820,1148,24565,24595,24560,24580,54395
20210820,1149,24580,24595,24560,24580,30407
20210820,1150,24575,24610,24575,24600,62623
20210820,1151,24600,24605,24575,24580,44844
20210820,1152,24585,24595,24575,24585,21965
20210820,1153,24585,24665,24580,24665,76985
20210820,1154,24655,24670,24640,24670,30419
20210820,1155,24670,24710,24670,24695,73517
20210820,1156,24695,24735,24680,24730,74875
20210820,1157,24730,24735,24685,24685,26964
20210820,1158,24680,24685,24620,24625,78286
20210820,1159,24625,24625,24605,24615,33234
20210820,1200,24615,24620,24600,24620,50286
20210820,1201,24615,24635,24600,24610,51059
20210820,1202,24605,24610,24555,24570,102813
20210820,1203,24580,24595,24570,24580,51872
20210820,1204,24590,24600,24575,24595,13978
20210820,1205,24590,24610,24575,24590,15251
20210820,1206,24590,24590,24550,24575,53707
20210820,1207,24585,24620,24580,24620,41926
20210820,1208,24625,24625,24600,24605,8451
20210820,1209,24600,24640,24595,24640,46062
20210820,1210,24635,24680,24635,24655,76028
20210820,1211,24655,24680,24625,24675,46764
20210820,1212,24680,24725,24665,24715,63767
20210820,1213,24720,24740,24710,24740,63795
20210820,1214,24735,24735,24710,24735,27388
20210820,1215,24730,24785,24730,24775,71142
20210820,1216,24770,24805,24770,24800,151630
20210820,1217,24795,24800,24780,24785,11857
20210820,1218,24790,24800,24735,24745,69397
20210820,1219,24740,24755,24725,24745,18741
20210820,1220,24745,24780,24740,24775,10154
20210820,1221,24780,24835,24775,24810,85131
20210820,1222,24810,24820,24780,24795,37771
20210820,1223,24790,24820,24790,24790,21320
20210820,1224,24790,24795,24710,24720,76293
20210820,1225,24720,24755,24710,24740,18571
20210820,1226,24735,24745,24675,24675,84129
20210820,1227,24675,24680,24650,24675,36493
20210820,1228,24685,24715,24680,24710,26627
20210820,1229,24720,24740,24700,24735,71692
20210820,1230,24730,24730,24690,24690,76347
20210820,1231,24690,24720,24675,24675,18998
20210820,1232,24675,24700,24630,24645,68858
20210820,1233,24645,24660,24630,24630,41269
20210820,1234,24635,24645,24625,24640,14062
20210820,1235,24640,24645,24610,24625,51750
20210820,1236,24620,24660,24620,24640,72675
20210820,1237,24640,24660,24610,24655,56552
20210820,1238,24650,24685,24645,24660,29904
20210820,1239,24660,24675,24620,24640,34696
20210820,1240,24635,24635,24600,24610,100173
20210820,1241,24615,24635,24610,24615,22054
20210820,1242,24620,24630,24610,24630,55485
20210820,1243,24625,24650,24615,24645,11920
20210820,1244,24645,24665,24640,24650,18193
20210820,1245,24650,24685,24645,24665,26128
20210820,1246,24665,24665,24605,24615,64682
20210820,1247,24610,24625,24590,24605,63947
20210820,1248,24600,24635,24600,24625,33361
20210820,1249,24620,24625,24600,24615,14622
20210820,1250,24620,24650,24615,24640,49811
20210820,1251,24640,24650,24630,24630,15659
20210820,1252,24625,24630,24615,24625,9394
20210820,1253,24630,24635,24610,24615,15698
20210820,1254,24620,24635,24620,24630,10970
20210820,1255,24630,24635,24605,24610,29187
20210820,1256,24610,24640,24610,24640,49794
20210820,1257,24640,24660,24630,24635,92024
20210820,1258,24640,24685,24640,24680,41947
20210820,1259,24680,24685,24660,24675,17660
20210820,1300,24680,24715,24675,24705,43320
20210820,1301,24705,24720,24680,24685,36214
20210820,1302,24685,24690,24660,24665,25212
20210820,1303,24660,24685,24660,24680,15048
20210820,1304,24685,24690,24675,24690,13352
20210820,1305,24690,24710,24680,24700,62664
20210820,1306,24700,24715,24680,24700,39915
20210820,1307,24695,24695,24635,24640,26959
20210820,1308,24645,24650,24620,24640,24794
20210820,1309,24635,24645,24630,24640,7203
20210820,1310,24640,24655,24635,24650,20158
20210820,1311,24650,24665,24630,24640,20721
20210820,1312,24640,24670,24635,24660,12726
20210820,1313,24660,24660,24615,24635,17094
20210820,1314,24635,24645,24610,24635,29868
20210820,1315,24630,24650,24630,24650,21141
20210820,1316,24650,24695,24645,24685,31053
20210820,1317,24685,24710,24675,24695,31632
20210820,1318,24700,24700,24675,24675,21380
20210820,1319,24675,24720,24675,24705,27964
20210820,1320,24710,24735,24710,24720,81440
20210820,1321,24720,24730,24690,24690,28148
20210820,1322,24685,24705,24685,24705,14167
20210820,1323,24705,24730,24695,24725,35469
20210820,1324,24725,24745,24715,24730,28065
20210820,1325,24730,24730,24695,24705,33246
20210820,1326,24710,24710,24625,24625,94773
20210820,1327,24630,24635,24615,24620,40841
20210820,1328,24620,24620,24585,24595,168798
20210820,1329,24600,24625,24600,24625,33418
20210820,1330,24620,24620,24595,24600,31837
20210820,1331,24600,24615,24595,24610,14119
20210820,1332,24610,24615,24560,24565,115497
20210820,1333,24565,24580,24560,24575,45878
20210820,1334,24570,24585,24565,24575,24194
20210820,1335,24570,24580,24540,24560,122959
20210820,1336,24565,24595,24560,24585,16482
20210820,1337,24580,24595,24575,24585,24545
20210820,1338,24585,24600,24585,24585,45165
20210820,1339,24585,24585,24550,24560,56313
20210820,1340,24560,24575,24560,24560,24295
20210820,1341,24565,24580,24555,24555,44829
20210820,1342,24565,24605,24565,24575,31389
20210820,1343,24585,24605,24575,24580,22230
20210820,1344,24580,24610,24580,24585,15596
20210820,1345,24585,24600,24580,24580,11090
20210820,1346,24580,24590,24560,24570,18764
20210820,1347,24575,24610,24575,24610,51082
20210820,1348,24615,24625,24605,24625,40246
20210820,1349,24620,24655,24610,24650,136988
20210820,1350,24655,24660,24635,24650,74836
20210820,1351,24650,24690,24645,24670,64928
20210820,1352,24675,24680,24660,24670,21986
20210820,1353,24660,24670,24650,24665,30478
20210820,1354,24670,24685,24655,24680,23780
20210820,1355,24685,24690,24670,24675,24027
20210820,1356,24680,24685,24670,24680,36332
20210820,1357,24675,24695,24670,24690,25933
20210820,1358,24690,24710,24685,24685,119097
20210820,1359,24690,24690,24650,24650,89268
20210820,1400,24650,24675,24650,24660,58824
20210820,1401,24665,24665,24640,24655,18887
20210820,1402,24650,24655,24605,24620,92610
20210820,1403,24615,24625,24590,24590,43971
20210820,1404,24595,24615,24585,24595,70265
20210820,1405,24590,24605,24565,24570,73411
20210820,1406,24570,24575,24500,24500,195232
20210820,1407,24505,24525,24480,24515,218249
20210820,1408,24515,24560,24515,24535,113838
20210820,1409,24540,24560,24525,24555,68733
20210820,1410,24560,24635,24560,24630,150381
20210820,1411,24630,24650,24590,24645,95435
20210820,1412,24635,24645,24615,24620,25355
20210820,1413,24620,24635,24600,24610,31662
20210820,1414,24615,24615,24585,24600,23429
20210820,1415,24600,24600,24580,24590,30546
20210820,1416,24590,24600,24560,24560,52278
20210820,1417,24555,24565,24530,24545,43580
20210820,1418,24545,24575,24540,24540,48735
20210820,1419,24550,24570,24540,24550,25110
20210820,1420,24555,24555,24520,24535,73144
20210820,1421,24535,24565,24525,24540,52093
20210820,1422,24535,24560,24535,24560,51489
20210820,1423,24560,24565,24520,24530,43773
20210820,1424,24530,24535,24490,24495,210327
20210820,1425,24495,24535,24495,24520,89321
20210820,1426,24520,24520,24480,24495,134082
20210820,1427,24500,24500,24435,24460,128851
20210820,1428,24460,24465,24420,24430,117835
20210820,1429,24430,24450,24425,24435,81869
20210820,1430,24430,24455,24415,24440,81702
20210820,1431,24435,24490,24430,24475,144033
20210820,1432,24475,24480,24445,24460,119929
20210820,1433,24455,24475,24450,24450,73638
20210820,1434,24450,24455,24400,24410,131931
20210820,1435,24410,24425,24410,24420,35561
20210820,1436,24410,24415,24380,24385,115856
20210820,1437,24380,24395,24370,24395,87519
20210820,1438,24390,24425,24390,24415,156006
20210820,1439,24425,24435,24380,24385,107121
20210820,1440,24390,24405,24380,24400,38164
20210820,1441,24405,24420,24370,24370,83192
20210820,1442,24365,24370,24320,24340,135732
20210820,1443,24340,24360,24335,24335,60626
20210820,1444,24335,24345,24285,24290,124323
20210820,1445,24290,24315,24285,24310,126819
20210820,1446,24310,24360,24310,24335,102422
20210820,1447,24340,24345,24320,24330,78924
20210820,1448,24330,24335,24295,24325,95484
20210820,1449,24325,24395,24320,24395,120043
20210820,1450,24395,24415,24385,24405,121990
20210820,1451,24400,24415,24390,24415,72214
20210820,1452,24415,24430,24395,24395,151280
20210820,1453,24395,24395,24370,24385,55772
20210820,1454,24385,24385,24355,24360,40433
20210820,1455,24370,24405,24355,24405,69592
20210820,1456,24405,24425,24380,24390,123595
20210820,1457,24395,24395,24360,24370,37275
20210820,1458,24370,24405,24370,24405,50464
20210820,1459,24400,24435,24395,24425,127118
20210820,1500,24425,24435,24380,24390,67225
20210820,1501,24400,24405,24350,24360,69159
20210820,1502,24365,24370,24325,24325,66305
20210820,1503,24330,24355,24310,24350,79074
20210820,1504,24345,24360,24335,24345,77251
20210820,1505,24340,24355,24320,24345,34660
20210820,1506,24345,24375,24335,24345,87804
20210820,1507,24350,24365,24335,24340,76986
20210820,1508,24340,24345,24305,24325,79203
20210820,1509,24325,24355,24325,24350,54421
20210820,1510,24350,24375,24345,24355,61069
20210820,1511,24360,24370,24335,24340,45436
20210820,1512,24345,24350,24330,24345,49179
20210820,1513,24350,24355,24340,24350,28638
20210820,1514,24350,24365,24340,24355,76851
20210820,1515,24360,24405,24355,24400,144868
20210820,1516,24395,24440,24385,24435,119738
20210820,1517,24430,24440,24415,24430,58189
20210820,1518,24435,24490,24430,24470,100543
20210820,1519,24470,24495,24470,24475,65915
20210820,1520,24475,24500,24470,24480,132314
20210820,1530,24485,24485,24485,24485,270893