날짜,시간,시가,고가,저가,종가,거래량
20210909,0901,25800,25870,25800,25835,193361
20210909,0902,25840,25870,25815,25820,123627
20210909,0903,25820,25835,25800,25825,64073
20210909,0904,25820,25850,25805,25830,61846
20210909,0905,25830,25850,25810,25840,31322
20210909,0906,25840,25920,25840,25915,76174
20210909,0907,25915,25935,25875,25885,91003
20210909,0908,25890,25905,25885,25885,51899
20210909,0909,25890,25915,25890,25900,44295
20210909,0910,25900,25905,25875,25895,32298
20210909,0911,25900,25925,25875,25925,46234
20210909,0912,25920,25960,25920,25935,68358
20210909,0913,25935,25955,25935,25945,15159
20210909,0914,25945,25945,25880,25890,86044
20210909,0915,25890,25900,25870,25890,31816
20210909,0916,25890,25895,25865,25875,43081
20210909,0917,25880,25890,25845,25845,32869
20210909,0918,25850,25855,25825,25840,40106
20210909,0919,25835,25870,25825,25860,18008
20210909,0920,25855,25880,25850,25875,20811
20210909,0921,25875,25900,25870,25890,40709
20210909,0922,25890,25890,25860,25860,23013
20210909,0923,25860,25865,25840,25845,19226
20210909,0924,25840,25940,25840,25940,77372
20210909,0925,25945,25955,25880,25885,64914
20210909,0926,25890,25935,25885,25915,31476
20210909,0927,25920,25950,25920,25950,30469
20210909,0928,25950,25990,25930,25975,133172
20210909,0929,25975,25995,25965,25985,45843
20210909,0930,25990,25990,25960,25960,37497
20210909,0931,25965,25985,25940,25955,31511
20210909,0932,25950,25960,25930,25930,13548
20210909,0933,25935,25950,25930,25940,16299
20210909,0934,25945,25975,25935,25965,37268
20210909,0935,25960,25970,25945,25955,21004
20210909,0936,25950,25955,25930,25945,36950
20210909,0937,25945,25970,25935,25940,34716
20210909,0938,25940,25940,25880,25910,75196
20210909,0939,25910,25925,25885,25900,23755
20210909,0940,25900,25905,25870,25890,22867
20210909,0941,25885,25910,25880,25900,14255
20210909,0942,25900,25900,25870,25875,12895
20210909,0943,25880,25880,25850,25855,47788
20210909,0944,25855,25855,25800,25815,128555
20210909,0945,25820,25825,25790,25815,132969
20210909,0946,25815,25850,25805,25840,110243
20210909,0947,25835,25865,25820,25865,35028
20210909,0948,25865,25865,25820,25825,61022
20210909,0949,25825,25845,25815,25835,15997
20210909,0950,25835,25835,25760,25770,100791
20210909,0951,25770,25775,25700,25750,246293
20210909,0952,25745,25770,25730,25755,84907
20210909,0953,25755,25780,25745,25755,42744
20210909,0954,25760,25760,25730,25735,51280
20210909,0955,25740,25745,25725,25730,37867
20210909,0956,25730,25730,25700,25705,124578
20210909,0957,25705,25705,25640,25655,223169
20210909,0958,25650,25665,25630,25645,127471
20210909,0959,25640,25690,25635,25685,148220
20210909,1000,25685,25685,25655,25660,46379
20210909,1001,25665,25670,25630,25630,102575
20210909,1002,25630,25660,25610,25650,58412
20210909,1003,25655,25665,25640,25640,34441
20210909,1004,25635,25660,25630,25640,38463
20210909,1005,25635,25645,25605,25630,93624
20210909,1006,25630,25685,25615,25660,105840
20210909,1007,25655,25665,25635,25655,40288
20210909,1008,25655,25655,25625,25630,26653
20210909,1009,25635,25645,25610,25620,62079
20210909,1010,25630,25640,25610,25615,32254
20210909,1011,25615,25615,25590,25610,105071
20210909,1012,25610,25660,25610,25660,161235
20210909,1013,25660,25685,25655,25680,71940
20210909,1014,25680,25700,25680,25680,46731
20210909,1015,25685,25710,25680,25705,60367
20210909,1016,25705,25705,25660,25675,38412
20210909,1017,25680,25690,25665,25680,40550
20210909,1018,25680,25690,25665,25670,26324
20210909,1019,25670,25710,25665,25700,34276
20210909,1020,25705,25710,25675,25690,25346
20210909,1021,25685,25705,25685,25695,28938
20210909,1022,25700,25700,25655,25670,28877
20210909,1023,25675,25675,25645,25650,36512
20210909,1024,25660,25660,25635,25645,14200
20210909,1025,25650,25655,25640,25640,16292
20210909,1026,25645,25645,25625,25625,21932
20210909,1027,25625,25635,25610,25620,43965
20210909,1028,25620,25650,25620,25645,40671
20210909,1029,25645,25655,25630,25645,9006
20210909,1030,25645,25670,25640,25655,80670
20210909,1031,25655,25670,25635,25650,34493
20210909,1032,25650,25650,25615,25630,28514
20210909,1033,25630,25660,25615,25650,41193
20210909,1034,25655,25685,25650,25675,37757
20210909,1035,25670,25675,25640,25640,30487
20210909,1036,25635,25650,25615,25650,28462
20210909,1037,25645,25660,25630,25640,27552
20210909,1038,25640,25645,25610,25610,67873
20210909,1039,25615,25625,25590,25595,96086
20210909,1040,25595,25595,25575,25585,162921
20210909,1041,25585,25610,25575,25605,104263
20210909,1042,25600,25610,25585,25590,23809
20210909,1043,25590,25615,25585,25605,60591
20210909,1044,25610,25635,25605,25630,56300
20210909,1045,25635,25640,25605,25625,33662
20210909,1046,25630,25635,25610,25610,19935
20210909,1047,25615,25620,25585,25600,37493
20210909,1048,25595,25610,25585,25605,41986
20210909,1049,25610,25615,25600,25605,12859
20210909,1050,25610,25625,25605,25620,13118
20210909,1051,25615,25635,25605,25630,18289
20210909,1052,25625,25675,25625,25665,113092
20210909,1053,25665,25680,25660,25670,56946
20210909,1054,25665,25695,25660,25680,15515
20210909,1055,25680,25680,25655,25655,13220
20210909,1056,25660,25660,25635,25635,26158
20210909,1057,25635,25640,25615,25620,11801
20210909,1058,25620,25635,25615,25625,26027
20210909,1059,25630,25650,25625,25650,34621
20210909,1100,25650,25655,25635,25640,9597
20210909,1101,25640,25675,25635,25675,23827
20210909,1102,25675,25675,25645,25660,10443
20210909,1103,25660,25680,25655,25665,16100
20210909,1104,25670,25675,25645,25655,17508
20210909,1105,25655,25655,25615,25630,45396
20210909,1106,25635,25635,25610,25625,22432
20210909,1107,25620,25635,25615,25630,21844
20210909,1108,25625,25625,25600,25600,54373
20210909,1109,25600,25640,25600,25630,24997
20210909,1110,25630,25635,25615,25625,31079
20210909,1111,25625,25640,25615,25615,36657
20210909,1112,25615,25630,25615,25630,7670
20210909,1113,25630,25635,25620,25625,6581
20210909,1114,25625,25630,25610,25610,38767
20210909,1115,25615,25640,25615,25635,29921
20210909,1116,25640,25645,25625,25630,32068
20210909,1117,25630,25635,25615,25620,8205
20210909,1118,25620,25630,25600,25610,40972
20210909,1119,25605,25625,25605,25620,6569
20210909,1120,25615,25625,25605,25620,19491
20210909,1121,25620,25625,25610,25625,6144
20210909,1122,25625,25625,25605,25610,6832
20210909,1123,25605,25610,25575,25595,113574
20210909,1124,25595,25595,25570,25570,80043
20210909,1125,25570,25575,25540,25575,158815
20210909,1126,25575,25585,25560,25575,30357
20210909,1127,25575,25610,25570,25605,47439
20210909,1128,25605,25630,25605,25620,98966
20210909,1129,25620,25625,25605,25610,14261
20210909,1130,25605,25620,25605,25615,14736
20210909,1131,25615,25620,25605,25610,9413
20210909,1132,25610,25620,25610,25615,6290
20210909,1133,25615,25615,25605,25605,6202
20210909,1134,25605,25610,25595,25600,13725
20210909,1135,25600,25600,25580,25585,28517
20210909,1136,25580,25600,25575,25590,14331
20210909,1137,25585,25595,25580,25590,18347
20210909,1138,25600,25605,25590,25590,17539
20210909,1139,25595,25605,25590,25605,38401
20210909,1140,25610,25620,25605,25605,30661
20210909,1141,25605,25615,25600,25600,14178
20210909,1142,25600,25600,25585,25590,21596
20210909,1143,25585,25595,25585,25595,11233
20210909,1144,25590,25595,25575,25575,49697
20210909,1145,25575,25600,25565,25595,33445
20210909,1146,25585,25590,25525,25535,129776
20210909,1147,25540,25565,25535,25565,31129
20210909,1148,25570,25575,25545,25550,13127
20210909,1149,25555,25560,25550,25555,6262
20210909,1150,25555,25565,25545,25545,15064
20210909,1151,25545,25555,25515,25530,57207
20210909,1152,25525,25540,25505,25505,108906
20210909,1153,25510,25520,25500,25500,62203
20210909,1154,25500,25505,25475,25490,125404
20210909,1155,25495,25495,25475,25480,43938
20210909,1156,25480,25495,25455,25455,87376
20210909,1157,25455,25470,25450,25455,78634
20210909,1158,25455,25470,25450,25460,22241
20210909,1159,25460,25470,25440,25445,54607
20210909,1200,25445,25450,25415,25445,195880
20210909,1201,25440,25445,25420,25435,37403
20210909,1202,25435,25450,25425,25450,60926
20210909,1203,25450,25475,25445,25465,60712
20210909,1204,25465,25475,25455,25465,26367
20210909,1205,25460,25465,25450,25465,22260
20210909,1206,25470,25490,25455,25480,46795
20210909,1207,25480,25490,25475,25480,13994
20210909,1208,25485,25510,25485,25500,44234
20210909,1209,25495,25515,25495,25515,71943
20210909,1210,25515,25515,25495,25500,26693
20210909,1211,25505,25510,25495,25495,26553
20210909,1212,25495,25500,25490,25495,8152
20210909,1213,25495,25500,25470,25475,26983
20210909,1214,25480,25480,25445,25455,65265
20210909,1215,25450,25470,25445,25470,27684
20210909,1216,25470,25470,25445,25470,65323
20210909,1217,25475,25475,25450,25460,10949
20210909,1218,25460,25460,25435,25450,32136
20210909,1219,25450,25455,25445,25445,12390
20210909,1220,25445,25445,25405,25415,68526
20210909,1221,25410,25435,25410,25420,27004
20210909,1222,25420,25420,25395,25405,106492
20210909,1223,25405,25410,25400,25405,31861
20210909,1224,25410,25430,25410,25425,54068
20210909,1225,25425,25445,25420,25435,33764
20210909,1226,25435,25435,25420,25425,25950
20210909,1227,25420,25440,25420,25440,10893
20210909,1228,25435,25470,25435,25470,74451
20210909,1229,25465,25470,25435,25440,26761
20210909,1230,25435,25435,25420,25430,12925
20210909,1231,25430,25435,25425,25425,12482
20210909,1232,25425,25430,25410,25420,14284
20210909,1233,25430,25440,25415,25420,38937
20210909,1234,25420,25435,25420,25430,11787
20210909,1235,25430,25440,25420,25435,9483
20210909,1236,25430,25435,25420,25430,17078
20210909,1237,25430,25465,25430,25455,28709
20210909,1238,25455,25475,25455,25465,28626
20210909,1239,25470,25485,25460,25470,30132
20210909,1240,25465,25485,25465,25480,17111
20210909,1241,25480,25490,25470,25480,65207
20210909,1242,25480,25480,25460,25460,16841
20210909,1243,25465,25475,25465,25475,23587
20210909,1244,25475,25490,25465,25465,19018
20210909,1245,25465,25470,25455,25465,34852
20210909,1246,25465,25480,25460,25480,21699
20210909,1247,25480,25490,25475,25480,12188
20210909,1248,25480,25480,25455,25460,26006
20210909,1249,25455,25465,25440,25445,54245
20210909,1250,25445,25445,25420,25435,44604
20210909,1251,25435,25450,25425,25450,18785
20210909,1252,25450,25455,25435,25455,9071
20210909,1253,25455,25470,25455,25460,14859
20210909,1254,25465,25465,25445,25455,49241
20210909,1255,25450,25455,25440,25450,18924
20210909,1256,25450,25450,25425,25430,23787
20210909,1257,25430,25440,25425,25440,2727
20210909,1258,25435,25440,25415,25420,28064
20210909,1259,25420,25420,25380,25385,113127
20210909,1300,25380,25405,25380,25405,13302
20210909,1301,25410,25415,25400,25410,6143
20210909,1302,25410,25430,25410,25420,15479
20210909,1303,25420,25425,25410,25410,19733
20210909,1304,25405,25410,25400,25405,14940
20210909,1305,25415,25425,25415,25415,15487
20210909,1306,25415,25425,25410,25420,18146
20210909,1307,25420,25430,25415,25430,27169
20210909,1308,25425,25430,25395,25400,39759
20210909,1309,25400,25400,25360,25370,112939
20210909,1310,25370,25395,25370,25385,24185
20210909,1311,25385,25400,25375,25375,35248
20210909,1312,25375,25385,25365,25385,29926
20210909,1313,25380,25390,25375,25375,260524
20210909,1314,25375,25380,25370,25375,11209
20210909,1315,25375,25380,25355,25360,40298
20210909,1316,25360,25360,25340,25360,243795
20210909,1317,25360,25360,25325,25335,90167
20210909,1318,25330,25350,25325,25340,121208
20210909,1319,25345,25345,25315,25320,55889
20210909,1320,25320,25325,25305,25320,61100
20210909,1321,25320,25345,25320,25335,45546
20210909,1322,25335,25350,25330,25350,36545
20210909,1323,25350,25350,25345,25345,8211
20210909,1324,25345,25355,25330,25335,32222
20210909,1325,25335,25345,25320,25320,30860
20210909,1326,25315,25345,25315,25340,32848
20210909,1327,25340,25355,25340,25350,30579
20210909,1328,25345,25370,25345,25360,60617
20210909,1329,25360,25385,25360,25380,35834
20210909,1330,25380,25380,25350,25350,15770
20210909,1331,25350,25355,25320,25330,34246
20210909,1332,25325,25330,25305,25315,50390
20210909,1333,25315,25330,25305,25325,50668
20210909,1334,25320,25320,25300,25305,32734
20210909,1335,25305,25305,25280,25285,124886
20210909,1336,25285,25295,25280,25295,42588
20210909,1337,25295,25300,25275,25280,52234
20210909,1338,25280,25290,25275,25280,87076
20210909,1339,25280,25300,25275,25295,20573
20210909,1340,25300,25315,25295,25305,33777
20210909,1341,25310,25315,25295,25300,39519
20210909,1342,25300,25305,25280,25285,16792
20210909,1343,25285,25290,25250,25255,107867
20210909,1344,25255,25265,25250,25255,55513
20210909,1345,25260,25270,25250,25270,38746
20210909,1346,25270,25280,25255,25265,45732
20210909,1347,25265,25265,25250,25260,39241
20210909,1348,25260,25290,25255,25275,32590
20210909,1349,25280,25285,25265,25280,21445
20210909,1350,25280,25285,25270,25270,25400
20210909,1351,25270,25270,25250,25250,38995
20210909,1352,25255,25275,25245,25270,34656
20210909,1353,25265,25275,25260,25275,37626
20210909,1354,25275,25290,25270,25285,20300
20210909,1355,25285,25285,25260,25265,27521
20210909,1356,25265,25280,25265,25270,57458
20210909,1357,25270,25275,25265,25275,46594
20210909,1358,25275,25280,25265,25275,11611
20210909,1359,25275,25280,25270,25270,19686
20210909,1400,25275,25295,25275,25290,25269
20210909,1401,25295,25295,25265,25265,34053
20210909,1402,25265,25285,25260,25275,15904
20210909,1403,25275,25300,25275,25295,23446
20210909,1404,25295,25305,25280,25300,34790
20210909,1405,25305,25315,25305,25305,24703
20210909,1406,25305,25305,25275,25290,25600
20210909,1407,25285,25325,25285,25320,28957
20210909,1408,25320,25355,25320,25355,72956
20210909,1409,25355,25360,25315,25325,51695
20210909,1410,25325,25325,25295,25300,71728
20210909,1411,25300,25330,25295,25320,32507
20210909,1412,25325,25330,25285,25300,56815
20210909,1413,25300,25320,25300,25315,15945
20210909,1414,25315,25330,25310,25325,13680
20210909,1415,25315,25345,25315,25335,39209
20210909,1416,25330,25335,25315,25320,15470
20210909,1417,25325,25340,25325,25335,19282
20210909,1418,25335,25370,25335,25370,43997
20210909,1419,25365,25385,25355,25375,118857
20210909,1420,25370,25380,25365,25375,86192
20210909,1421,25380,25400,25350,25355,101240
20210909,1422,25355,25360,25320,25325,46384
20210909,1423,25325,25330,25290,25290,88596
20210909,1424,25285,25290,25255,25270,136464
20210909,1425,25270,25295,25270,25290,35470
20210909,1426,25290,25295,25270,25270,57928
20210909,1427,25280,25285,25265,25280,18262
20210909,1428,25280,25290,25265,25280,64836
20210909,1429,25275,25275,25250,25250,65108
20210909,1430,25255,25260,25220,25235,156998
20210909,1431,25235,25260,25230,25250,76434
20210909,1432,25255,25270,25255,25265,115004
20210909,1433,25270,25270,25250,25255,23824
20210909,1434,25255,25270,25245,25250,28551
20210909,1435,25250,25265,25245,25265,13871
20210909,1436,25265,25295,25265,25280,108299
20210909,1437,25275,25285,25270,25280,40066
20210909,1438,25280,25285,25260,25265,27046
20210909,1439,25265,25275,25255,25270,20631
20210909,1440,25270,25275,25265,25270,9186
20210909,1441,25270,25270,25245,25265,44277
20210909,1442,25265,25275,25255,25260,28546
20210909,1443,25260,25275,25255,25270,2568
20210909,1444,25270,25270,25260,25260,9327
20210909,1445,25270,25270,25260,25270,3098
20210909,1446,25270,25270,25260,25265,14213
20210909,1447,25265,25270,25260,25270,20179
20210909,1448,25270,25280,25265,25265,38934
20210909,1449,25270,25275,25265,25270,10076
20210909,1450,25270,25285,25270,25280,14772
20210909,1451,25280,25285,25265,25270,34143
20210909,1452,25270,25275,25240,25250,61360
20210909,1453,25245,25250,25235,25245,34693
20210909,1454,25245,25260,25240,25250,15841
20210909,1455,25245,25250,25240,25245,11765
20210909,1456,25245,25245,25230,25235,122605
20210909,1457,25235,25235,25200,25205,158449
20210909,1458,25200,25225,25200,25220,41830
20210909,1459,25225,25230,25205,25210,66124
20210909,1500,25210,25220,25210,25215,20541
20210909,1501,25220,25225,25210,25215,47796
20210909,1502,25215,25225,25210,25215,39090
20210909,1503,25215,25225,25210,25225,21603
20210909,1504,25225,25225,25210,25215,31872
20210909,1505,25215,25220,25205,25210,14550
20210909,1506,25215,25215,25205,25210,35275
20210909,1507,25210,25210,25175,25180,146994
20210909,1508,25175,25180,25160,25180,57795
20210909,1509,25180,25190,25175,25190,22660
20210909,1510,25190,25205,25190,25205,59853
20210909,1511,25205,25205,25190,25200,28482
20210909,1512,25200,25205,25195,25205,37345
20210909,1513,25205,25210,25195,25195,19936
20210909,1514,25200,25200,25185,25190,44046
20210909,1515,25195,25195,25185,25185,30504
20210909,1516,25185,25195,25180,25190,14589
20210909,1517,25195,25210,25190,25210,27637
20210909,1518,25210,25210,25200,25205,28053
20210909,1519,25205,25210,25195,25200,42956
20210909,1520,25200,25205,25195,25200,74827
20210909,1530,25195,25195,25195,25195,498219