날짜,시간,시가,고가,저가,종가,거래량
20210806,0901,28810,28825,28750,28825,128166
20210806,0902,28820,28840,28710,28820,97548
20210806,0903,28815,28870,28765,28785,111765
20210806,0904,28785,28825,28770,28800,89870
20210806,0905,28805,28805,28770,28785,56640
20210806,0906,28790,28810,28780,28795,39881
20210806,0907,28785,28860,28770,28850,89518
20210806,0908,28855,28895,28785,28800,120483
20210806,0909,28805,28825,28770,28805,107131
20210806,0910,28795,28800,28760,28775,63140
20210806,0911,28780,28830,28770,28800,53989
20210806,0912,28810,28845,28790,28800,96515
20210806,0913,28800,28825,28795,28825,51231
20210806,0914,28825,28840,28810,28820,40617
20210806,0915,28815,28835,28800,28835,48705
20210806,0916,28835,28855,28825,28835,59333
20210806,0917,28835,28845,28805,28825,32952
20210806,0918,28825,28845,28810,28810,30652
20210806,0919,28810,28840,28810,28835,23550
20210806,0920,28835,28860,28830,28830,43930
20210806,0921,28830,28845,28815,28825,33046
20210806,0922,28825,28855,28820,28835,26442
20210806,0923,28840,28860,28825,28855,16319
20210806,0924,28855,28860,28845,28850,18595
20210806,0925,28845,28855,28835,28845,21119
20210806,0926,28850,28865,28840,28855,38118
20210806,0927,28860,28930,28855,28920,218575
20210806,0928,28925,28965,28920,28945,297953
20210806,0929,28935,28945,28910,28910,51470
20210806,0930,28915,28925,28900,28905,35831
20210806,0931,28900,28930,28900,28910,38572
20210806,0932,28910,28930,28905,28915,22269
20210806,0933,28920,28930,28910,28910,18705
20210806,0934,28920,28940,28910,28930,31186
20210806,0935,28930,28950,28915,28930,69752
20210806,0936,28930,28935,28910,28910,31734
20210806,0937,28905,28910,28885,28905,66660
20210806,0938,28900,28940,28900,28930,57268
20210806,0939,28930,28930,28910,28925,18168
20210806,0940,28920,28935,28920,28925,15327
20210806,0941,28925,28930,28895,28905,36237
20210806,0942,28905,28925,28895,28910,13067
20210806,0943,28915,28915,28895,28905,46959
20210806,0944,28910,28925,28905,28915,14321
20210806,0945,28910,28910,28895,28900,19713
20210806,0946,28905,28905,28855,28855,95643
20210806,0947,28860,28885,28860,28870,81488
20210806,0948,28870,28870,28805,28815,70803
20210806,0949,28810,28815,28785,28815,134983
20210806,0950,28810,28815,28790,28805,38023
20210806,0951,28805,28820,28800,28800,31551
20210806,0952,28795,28800,28775,28800,78897
20210806,0953,28805,28810,28780,28785,18227
20210806,0954,28785,28795,28770,28785,69622
20210806,0955,28785,28785,28760,28775,17688
20210806,0956,28775,28790,28765,28765,27483
20210806,0957,28765,28765,28725,28730,134817
20210806,0958,28730,28735,28720,28730,43254
20210806,0959,28725,28750,28720,28730,44291
20210806,1000,28735,28735,28710,28725,42078
20210806,1001,28730,28730,28680,28710,111635
20210806,1002,28705,28705,28680,28705,68389
20210806,1003,28710,28730,28700,28710,29288
20210806,1004,28700,28710,28680,28705,47924
20210806,1005,28700,28700,28655,28660,76935
20210806,1006,28665,28690,28645,28645,104717
20210806,1007,28650,28670,28640,28670,20857
20210806,1008,28670,28675,28630,28640,54226
20210806,1009,28645,28645,28620,28630,85453
20210806,1010,28635,28635,28620,28625,44853
20210806,1011,28620,28650,28615,28640,43105
20210806,1012,28635,28640,28595,28595,86068
20210806,1013,28600,28635,28600,28630,36129
20210806,1014,28630,28645,28620,28635,87796
20210806,1015,28635,28665,28630,28655,77855
20210806,1016,28655,28660,28635,28660,29557
20210806,1017,28665,28665,28640,28650,24599
20210806,1018,28650,28660,28640,28650,34547
20210806,1019,28645,28690,28645,28675,72493
20210806,1020,28665,28670,28630,28650,75518
20210806,1021,28655,28670,28650,28660,20734
20210806,1022,28655,28680,28655,28675,18982
20210806,1023,28675,28680,28645,28650,28773
20210806,1024,28645,28665,28635,28645,23364
20210806,1025,28640,28640,28625,28630,17690
20210806,1026,28635,28635,28605,28615,35861
20210806,1027,28610,28660,28610,28655,66256
20210806,1028,28650,28655,28630,28640,15252
20210806,1029,28635,28660,28635,28650,12576
20210806,1030,28645,28655,28630,28630,12216
20210806,1031,28630,28640,28570,28575,156915
20210806,1032,28570,28625,28565,28620,96570
20210806,1033,28610,28625,28605,28605,35562
20210806,1034,28605,28625,28595,28620,18174
20210806,1035,28625,28645,28610,28630,13662
20210806,1036,28635,28635,28610,28620,7690
20210806,1037,28625,28640,28625,28635,7092
20210806,1038,28630,28635,28620,28625,4327
20210806,1039,28625,28630,28620,28620,20044
20210806,1040,28615,28625,28595,28595,46118
20210806,1041,28595,28615,28580,28600,101544
20210806,1042,28600,28610,28590,28610,13844
20210806,1043,28610,28610,28570,28570,32823
20210806,1044,28575,28580,28555,28565,139914
20210806,1045,28560,28565,28545,28560,154627
20210806,1046,28560,28575,28520,28545,127235
20210806,1047,28540,28560,28535,28550,84720
20210806,1048,28550,28555,28535,28545,33233
20210806,1049,28545,28555,28540,28550,29997
20210806,1050,28550,28550,28525,28540,79779
20210806,1051,28540,28540,28515,28520,55804
20210806,1052,28520,28525,28505,28515,58168
20210806,1053,28515,28530,28510,28530,13405
20210806,1054,28530,28540,28505,28510,123434
20210806,1055,28510,28515,28485,28505,170732
20210806,1056,28500,28505,28485,28485,66295
20210806,1057,28490,28495,28480,28490,49100
20210806,1058,28490,28515,28490,28515,79381
20210806,1059,28510,28525,28505,28520,47486
20210806,1100,28525,28535,28515,28515,60893
20210806,1101,28515,28520,28510,28520,6857
20210806,1102,28520,28525,28510,28515,14943
20210806,1103,28515,28525,28510,28515,6975
20210806,1104,28515,28520,28505,28515,21419
20210806,1105,28515,28530,28515,28525,32589
20210806,1106,28530,28555,28530,28550,61416
20210806,1107,28550,28565,28535,28560,36603
20210806,1108,28555,28570,28555,28565,51053
20210806,1109,28565,28565,28535,28545,18646
20210806,1110,28550,28555,28525,28525,85253
20210806,1111,28525,28530,28520,28525,67865
20210806,1112,28525,28525,28510,28510,47570
20210806,1113,28515,28515,28475,28480,169176
20210806,1114,28485,28495,28480,28490,59876
20210806,1115,28490,28500,28485,28495,12395
20210806,1116,28500,28500,28470,28485,63794
20210806,1117,28485,28495,28485,28490,50429
20210806,1118,28495,28500,28455,28465,91192
20210806,1119,28465,28475,28455,28470,123558
20210806,1120,28465,28475,28445,28445,152423
20210806,1121,28450,28465,28440,28455,142923
20210806,1122,28460,28475,28450,28475,22787
20210806,1123,28475,28480,28460,28465,24946
20210806,1124,28460,28480,28460,28470,28746
20210806,1125,28470,28475,28460,28475,13221
20210806,1126,28475,28480,28455,28460,36075
20210806,1127,28465,28490,28460,28490,92262
20210806,1128,28495,28530,28490,28510,57264
20210806,1129,28505,28520,28500,28515,21500
20210806,1130,28515,28515,28505,28515,9177
20210806,1131,28510,28515,28495,28500,17067
20210806,1132,28500,28500,28475,28485,50013
20210806,1133,28490,28515,28485,28505,63873
20210806,1134,28515,28540,28510,28540,90221
20210806,1135,28535,28535,28515,28525,22891
20210806,1136,28520,28535,28520,28530,7691
20210806,1137,28530,28560,28530,28545,105317
20210806,1138,28540,28540,28525,28535,19039
20210806,1139,28530,28550,28530,28540,15374
20210806,1140,28540,28545,28520,28520,32539
20210806,1141,28530,28530,28515,28530,11911
20210806,1142,28530,28535,28520,28530,11906
20210806,1143,28530,28530,28525,28530,5641
20210806,1144,28525,28550,28525,28550,26275
20210806,1145,28550,28555,28545,28545,37211
20210806,1146,28545,28550,28530,28530,29102
20210806,1147,28525,28530,28515,28520,24117
20210806,1148,28515,28520,28480,28500,60052
20210806,1149,28500,28510,28490,28495,34628
20210806,1150,28500,28515,28495,28515,16648
20210806,1151,28515,28530,28510,28520,20449
20210806,1152,28520,28520,28505,28505,14057
20210806,1153,28505,28520,28505,28515,8267
20210806,1154,28515,28520,28510,28520,7748
20210806,1155,28525,28530,28515,28525,18375
20210806,1156,28525,28525,28505,28510,26978
20210806,1157,28520,28520,28515,28515,5095
20210806,1158,28515,28525,28515,28525,11366
20210806,1159,28520,28530,28515,28530,34880
20210806,1200,28530,28555,28525,28555,23129
20210806,1201,28555,28555,28530,28530,21837
20210806,1202,28530,28535,28530,28530,13388
20210806,1203,28530,28535,28515,28525,32728
20210806,1204,28525,28530,28520,28530,2999
20210806,1205,28525,28530,28520,28520,15147
20210806,1206,28520,28525,28520,28520,3844
20210806,1207,28520,28525,28515,28515,17482
20210806,1208,28515,28525,28510,28525,8278
20210806,1209,28525,28530,28520,28520,16946
20210806,1210,28520,28525,28510,28515,847
20210806,1211,28520,28535,28515,28530,4753
20210806,1212,28530,28535,28530,28530,22586
20210806,1213,28530,28535,28515,28520,15525
20210806,1214,28525,28525,28510,28510,3264
20210806,1215,28510,28515,28505,28515,9914
20210806,1216,28515,28520,28515,28520,248
20210806,1217,28515,28540,28515,28535,12789
20210806,1218,28535,28535,28525,28525,2937
20210806,1219,28525,28530,28520,28525,1838
20210806,1220,28525,28535,28525,28530,3453
20210806,1221,28535,28540,28525,28525,9557
20210806,1222,28520,28530,28520,28530,1967
20210806,1223,28535,28535,28530,28530,3988
20210806,1224,28535,28550,28530,28545,24769
20210806,1225,28555,28565,28545,28550,58655
20210806,1226,28550,28555,28550,28555,6269
20210806,1227,28560,28565,28555,28565,14788
20210806,1228,28570,28615,28570,28605,205040
20210806,1229,28600,28605,28590,28595,23503
20210806,1230,28590,28615,28590,28610,41348
20210806,1231,28610,28640,28605,28625,56760
20210806,1232,28630,28635,28620,28630,59479
20210806,1233,28635,28655,28630,28655,203968
20210806,1234,28655,28660,28625,28635,38419
20210806,1235,28640,28645,28615,28615,44198
20210806,1236,28620,28625,28615,28615,13410
20210806,1237,28615,28635,28615,28635,40542
20210806,1238,28635,28645,28625,28635,14498
20210806,1239,28635,28635,28620,28620,6669
20210806,1240,28630,28640,28625,28635,18746
20210806,1241,28635,28645,28625,28630,10369
20210806,1242,28630,28630,28590,28590,54165
20210806,1243,28595,28605,28575,28575,22728
20210806,1244,28575,28585,28560,28580,20689
20210806,1245,28575,28585,28570,28580,5753
20210806,1246,28580,28595,28575,28595,9951
20210806,1247,28600,28605,28585,28600,11835
20210806,1248,28600,28605,28595,28595,15729
20210806,1249,28595,28610,28595,28605,10618
20210806,1250,28595,28595,28580,28580,47082
20210806,1251,28580,28590,28575,28585,15034
20210806,1252,28580,28585,28545,28550,35563
20210806,1253,28550,28570,28550,28565,36515
20210806,1254,28565,28565,28500,28505,45094
20210806,1255,28505,28525,28495,28515,54507
20210806,1256,28515,28515,28500,28515,17178
20210806,1257,28515,28530,28510,28530,3957
20210806,1258,28530,28535,28525,28530,10278
20210806,1259,28530,28535,28520,28535,35285
20210806,1300,28535,28570,28535,28565,22202
20210806,1301,28565,28565,28540,28545,11354
20210806,1302,28545,28545,28535,28545,9801
20210806,1303,28545,28560,28545,28560,4437
20210806,1304,28555,28560,28545,28545,2819
20210806,1305,28545,28550,28535,28550,4624
20210806,1306,28550,28565,28545,28560,36662
20210806,1307,28560,28560,28545,28545,24210
20210806,1308,28545,28545,28535,28540,10761
20210806,1309,28540,28545,28525,28530,16356
20210806,1310,28525,28535,28515,28530,7868
20210806,1311,28535,28540,28530,28530,8133
20210806,1312,28530,28535,28525,28525,5961
20210806,1313,28525,28530,28500,28510,77654
20210806,1314,28510,28540,28510,28540,28486
20210806,1315,28535,28550,28525,28550,12347
20210806,1316,28545,28560,28535,28535,8206
20210806,1317,28545,28545,28525,28535,14521
20210806,1318,28535,28535,28525,28530,1005
20210806,1319,28530,28530,28520,28520,11729
20210806,1320,28520,28525,28515,28515,18281
20210806,1321,28520,28520,28515,28515,2569
20210806,1322,28510,28520,28510,28510,18097
20210806,1323,28510,28525,28505,28525,27977
20210806,1324,28525,28525,28495,28495,44807
20210806,1325,28495,28500,28480,28480,53358
20210806,1326,28480,28495,28480,28495,16740
20210806,1327,28495,28505,28485,28485,15930
20210806,1328,28485,28485,28470,28480,32261
20210806,1329,28480,28485,28470,28485,12087
20210806,1330,28485,28505,28480,28505,13143
20210806,1331,28500,28525,28495,28525,35041
20210806,1332,28520,28520,28510,28510,15265
20210806,1333,28510,28510,28500,28500,4152
20210806,1334,28500,28510,28495,28500,13344
20210806,1335,28505,28520,28505,28520,7745
20210806,1336,28520,28520,28505,28510,7742
20210806,1337,28510,28520,28505,28515,4242
20210806,1338,28515,28520,28510,28510,5125
20210806,1339,28510,28510,28500,28500,20061
20210806,1340,28500,28515,28500,28515,13476
20210806,1341,28515,28515,28505,28510,1928
20210806,1342,28510,28520,28510,28515,3200
20210806,1343,28520,28525,28515,28520,17098
20210806,1344,28520,28525,28520,28525,3412
20210806,1345,28530,28530,28515,28515,27335
20210806,1346,28520,28520,28505,28515,20259
20210806,1347,28520,28560,28520,28545,102152
20210806,1348,28545,28575,28545,28565,91820
20210806,1349,28565,28590,28560,28585,41468
20210806,1350,28585,28595,28575,28575,41983
20210806,1351,28580,28580,28560,28565,12624
20210806,1352,28565,28570,28560,28565,11160
20210806,1353,28565,28565,28540,28540,31665
20210806,1354,28545,28545,28535,28535,19518
20210806,1355,28540,28540,28525,28525,19106
20210806,1356,28525,28545,28525,28530,14216
20210806,1357,28535,28535,28510,28515,21474
20210806,1358,28520,28530,28515,28525,8573
20210806,1359,28530,28530,28510,28520,8526
20210806,1400,28525,28530,28525,28525,5858
20210806,1401,28530,28560,28520,28555,22556
20210806,1402,28550,28555,28520,28520,9311
20210806,1403,28525,28545,28525,28540,5753
20210806,1404,28545,28560,28545,28550,22288
20210806,1405,28550,28550,28545,28545,7761
20210806,1406,28550,28565,28550,28555,45050
20210806,1407,28550,28550,28540,28540,24853
20210806,1408,28545,28545,28525,28535,5072
20210806,1409,28530,28530,28515,28525,16602
20210806,1410,28525,28535,28520,28520,26815
20210806,1411,28520,28530,28520,28530,9473
20210806,1412,28535,28540,28530,28535,6706
20210806,1413,28535,28545,28535,28545,6111
20210806,1414,28545,28545,28530,28535,6019
20210806,1415,28540,28560,28540,28550,30398
20210806,1416,28550,28550,28530,28530,18399
20210806,1417,28540,28550,28535,28550,8146
20210806,1418,28545,28560,28545,28555,11166
20210806,1419,28555,28560,28540,28540,10376
20210806,1420,28540,28545,28530,28535,2802
20210806,1421,28535,28550,28535,28550,6161
20210806,1422,28555,28555,28540,28545,4645
20210806,1423,28550,28560,28550,28550,10946
20210806,1424,28550,28550,28545,28545,1904
20210806,1425,28550,28550,28535,28535,3357
20210806,1426,28540,28550,28535,28550,3467
20210806,1427,28545,28555,28545,28550,7803
20210806,1428,28555,28555,28550,28555,3715
20210806,1429,28550,28550,28540,28545,6908
20210806,1430,28540,28540,28520,28530,45803
20210806,1431,28530,28545,28525,28535,10201
20210806,1432,28535,28545,28535,28545,16854
20210806,1433,28550,28565,28550,28560,36772
20210806,1434,28565,28565,28540,28555,12911
20210806,1435,28550,28550,28530,28530,5537
20210806,1436,28545,28545,28535,28535,4485
20210806,1437,28535,28535,28495,28515,83845
20210806,1438,28510,28520,28510,28515,7431
20210806,1439,28515,28515,28490,28495,46960
20210806,1440,28495,28515,28495,28515,11162
20210806,1441,28510,28520,28505,28510,5907
20210806,1442,28510,28515,28505,28515,3307
20210806,1443,28510,28510,28500,28500,13660
20210806,1444,28505,28515,28495,28505,6856
20210806,1445,28505,28520,28505,28510,10222
20210806,1446,28510,28510,28500,28510,6067
20210806,1447,28510,28515,28500,28505,10315
20210806,1448,28505,28520,28505,28520,4031
20210806,1449,28515,28520,28510,28510,5923
20210806,1450,28505,28505,28495,28500,21905
20210806,1451,28495,28505,28495,28500,9150
20210806,1452,28495,28500,28485,28490,19899
20210806,1453,28490,28515,28490,28505,23354
20210806,1454,28510,28520,28510,28515,26445
20210806,1455,28510,28510,28500,28510,19306
20210806,1456,28510,28515,28505,28510,12099
20210806,1457,28510,28520,28500,28500,10950
20210806,1458,28505,28515,28505,28510,17527
20210806,1459,28510,28515,28505,28510,4753
20210806,1500,28510,28515,28505,28510,12318
20210806,1501,28515,28515,28495,28500,14721
20210806,1502,28500,28510,28495,28510,18978
20210806,1503,28505,28515,28500,28515,11692
20210806,1504,28515,28515,28505,28510,1059
20210806,1505,28510,28515,28500,28500,15764
20210806,1506,28505,28505,28495,28500,8684
20210806,1507,28505,28510,28495,28495,9179
20210806,1508,28495,28495,28485,28485,22760
20210806,1509,28485,28485,28470,28480,38076
20210806,1510,28480,28490,28465,28465,40707
20210806,1511,28465,28475,28450,28455,31576
20210806,1512,28455,28455,28440,28450,102162
20210806,1513,28450,28455,28445,28455,35993
20210806,1514,28455,28455,28440,28445,19662
20210806,1515,28445,28470,28440,28465,68212
20210806,1516,28470,28470,28460,28465,62384
20210806,1517,28465,28480,28465,28480,36147
20210806,1518,28480,28495,28475,28490,50248
20210806,1519,28490,28515,28485,28505,73820
20210806,1520,28500,28510,28490,28495,64246
20210806,1530,28570,28570,28570,28570,320363