날짜,시간,시가,고가,저가,종가,거래량
20210817,0901,26355,26410,26305,26390,502936
20210817,0902,26385,26450,26370,26420,148979
20210817,0903,26415,26445,26330,26360,181859
20210817,0904,26360,26395,26320,26380,97036
20210817,0905,26390,26465,26390,26460,193881
20210817,0906,26470,26480,26395,26400,175298
20210817,0907,26390,26455,26390,26435,107927
20210817,0908,26450,26480,26430,26470,89164
20210817,0909,26480,26490,26450,26475,58012
20210817,0910,26475,26535,26475,26500,93772
20210817,0911,26495,26500,26455,26460,55719
20210817,0912,26460,26460,26400,26405,129147
20210817,0913,26400,26415,26360,26375,82402
20210817,0914,26375,26405,26355,26355,71045
20210817,0915,26365,26415,26350,26415,81693
20210817,0916,26415,26435,26395,26430,57147
20210817,0917,26425,26425,26375,26380,46011
20210817,0918,26380,26415,26370,26390,35881
20210817,0919,26395,26465,26390,26445,114782
20210817,0920,26445,26455,26410,26420,52323
20210817,0921,26425,26455,26395,26395,41728
20210817,0922,26400,26430,26400,26430,17741
20210817,0923,26430,26470,26430,26465,72382
20210817,0924,26460,26485,26450,26455,59999
20210817,0925,26450,26470,26440,26455,44637
20210817,0926,26450,26460,26390,26410,59630
20210817,0927,26415,26415,26340,26350,127836
20210817,0928,26345,26350,26285,26300,134866
20210817,0929,26310,26330,26295,26305,54430
20210817,0930,26310,26315,26255,26290,136494
20210817,0931,26285,26305,26250,26275,61590
20210817,0932,26270,26295,26260,26275,103091
20210817,0933,26270,26305,26255,26280,37134
20210817,0934,26285,26325,26275,26310,84129
20210817,0935,26315,26370,26300,26350,61533
20210817,0936,26350,26395,26335,26385,64401
20210817,0937,26375,26380,26345,26355,17497
20210817,0938,26360,26360,26285,26300,52479
20210817,0939,26295,26330,26285,26310,30672
20210817,0940,26305,26315,26230,26235,91491
20210817,0941,26240,26250,26205,26215,64382
20210817,0942,26210,26210,26165,26170,97744
20210817,0943,26165,26200,26155,26170,94221
20210817,0944,26175,26175,26090,26090,127583
20210817,0945,26095,26095,26050,26055,132011
20210817,0946,26050,26095,26040,26095,113391
20210817,0947,26085,26090,26065,26085,60111
20210817,0948,26085,26085,26035,26075,89310
20210817,0949,26075,26120,26070,26100,119332
20210817,0950,26105,26195,26090,26190,109905
20210817,0951,26195,26225,26170,26170,244057
20210817,0952,26170,26195,26150,26160,57667
20210817,0953,26155,26195,26135,26180,41703
20210817,0954,26180,26200,26175,26190,51400
20210817,0955,26190,26200,26155,26170,64762
20210817,0956,26175,26185,26155,26160,46267
20210817,0957,26160,26175,26145,26150,17750
20210817,0958,26155,26155,26130,26145,34696
20210817,0959,26140,26190,26120,26180,24400
20210817,1000,26180,26215,26175,26190,39076
20210817,1001,26195,26210,26180,26195,20017
20210817,1002,26195,26270,26195,26270,100668
20210817,1003,26265,26270,26240,26265,40508
20210817,1004,26265,26275,26245,26260,62940
20210817,1005,26255,26275,26220,26255,43875
20210817,1006,26255,26270,26215,26215,42648
20210817,1007,26210,26215,26165,26175,37686
20210817,1008,26170,26205,26170,26205,27047
20210817,1009,26205,26215,26185,26185,13190
20210817,1010,26190,26195,26170,26195,13149
20210817,1011,26200,26245,26195,26225,12446
20210817,1012,26220,26230,26155,26170,35950
20210817,1013,26170,26180,26135,26145,48820
20210817,1014,26145,26185,26145,26180,12197
20210817,1015,26175,26180,26150,26165,36658
20210817,1016,26170,26180,26155,26165,80956
20210817,1017,26170,26185,26140,26140,29687
20210817,1018,26140,26240,26140,26225,42986
20210817,1019,26235,26245,26220,26235,34038
20210817,1020,26235,26240,26205,26235,13749
20210817,1021,26240,26250,26210,26220,27283
20210817,1022,26210,26265,26210,26240,26506
20210817,1023,26245,26255,26220,26245,44919
20210817,1024,26235,26240,26175,26175,50500
20210817,1025,26175,26185,26145,26165,52680
20210817,1026,26165,26195,26160,26175,65386
20210817,1027,26185,26190,26165,26170,8742
20210817,1028,26175,26175,26135,26150,54164
20210817,1029,26160,26160,26105,26115,32923
20210817,1030,26115,26120,26065,26080,67953
20210817,1031,26075,26115,26065,26110,34735
20210817,1032,26105,26125,26090,26100,50048
20210817,1033,26095,26100,26025,26035,103225
20210817,1034,26025,26050,26000,26005,74791
20210817,1035,26005,26020,25995,26015,174181
20210817,1036,26020,26045,26010,26025,37486
20210817,1037,26030,26030,25980,26000,71034
20210817,1038,26005,26035,25995,26025,46845
20210817,1039,26030,26070,26005,26070,29159
20210817,1040,26075,26075,26050,26060,33276
20210817,1041,26070,26100,26060,26080,27637
20210817,1042,26080,26080,26050,26065,22913
20210817,1043,26060,26095,26060,26070,26139
20210817,1044,26065,26075,26050,26060,18287
20210817,1045,26065,26100,26050,26090,79950
20210817,1046,26095,26110,26090,26105,17430
20210817,1047,26100,26125,26090,26115,25125
20210817,1048,26115,26140,26100,26135,17793
20210817,1049,26140,26150,26100,26110,34764
20210817,1050,26105,26105,26055,26060,41151
20210817,1051,26060,26085,26045,26075,21910
20210817,1052,26085,26085,26035,26040,17980
20210817,1053,26045,26045,26000,26020,49215
20210817,1054,26020,26045,26020,26045,25207
20210817,1055,26040,26075,26040,26045,17452
20210817,1056,26050,26085,26050,26085,9238
20210817,1057,26085,26090,26055,26070,26548
20210817,1058,26065,26095,26065,26085,18210
20210817,1059,26080,26085,26040,26050,12755
20210817,1100,26050,26070,26040,26050,16968
20210817,1101,26055,26080,26045,26060,24125
20210817,1102,26060,26060,26020,26025,47885
20210817,1103,26025,26040,25995,26015,188082
20210817,1104,26020,26030,26010,26025,23551
20210817,1105,26025,26065,26025,26060,41720
20210817,1106,26055,26060,26025,26030,23106
20210817,1107,26025,26025,25990,25995,77287
20210817,1108,26000,26010,25985,25990,72226
20210817,1109,25990,26005,25965,25990,149236
20210817,1110,25990,25990,25975,25985,64667
20210817,1111,25980,25980,25910,25925,156712
20210817,1112,25920,25925,25900,25900,73533
20210817,1113,25905,25930,25900,25905,91689
20210817,1114,25900,25930,25895,25920,147407
20210817,1115,25915,25950,25905,25925,87285
20210817,1116,25920,25950,25915,25925,55083
20210817,1117,25925,25925,25890,25900,37984
20210817,1118,25895,25910,25890,25900,43009
20210817,1119,25900,25915,25890,25910,26039
20210817,1120,25915,25915,25875,25875,59477
20210817,1121,25870,25885,25830,25855,189254
20210817,1122,25850,25870,25840,25865,41760
20210817,1123,25860,25865,25835,25860,50782
20210817,1124,25860,25920,25855,25900,167256
20210817,1125,25900,25910,25885,25910,26732
20210817,1126,25915,25925,25900,25905,17829
20210817,1127,25910,25935,25910,25920,38434
20210817,1128,25930,25940,25925,25930,20254
20210817,1129,25930,25955,25920,25950,73185
20210817,1130,25940,25955,25935,25950,14967
20210817,1131,25955,25960,25930,25935,49087
20210817,1132,25935,25940,25910,25915,36505
20210817,1133,25920,25930,25920,25925,20527
20210817,1134,25920,25935,25915,25920,13041
20210817,1135,25920,25925,25905,25910,29070
20210817,1136,25900,25920,25890,25900,47096
20210817,1137,25905,25930,25900,25930,23376
20210817,1138,25935,25940,25895,25910,18752
20210817,1139,25905,25915,25880,25900,23753
20210817,1140,25895,25900,25890,25895,7568
20210817,1141,25890,25915,25885,25890,19475
20210817,1142,25890,25905,25880,25890,13858
20210817,1143,25890,25905,25880,25890,9157
20210817,1144,25895,25905,25885,25900,31458
20210817,1145,25900,25905,25880,25880,17488
20210817,1146,25880,25880,25855,25865,50546
20210817,1147,25865,25875,25855,25870,26363
20210817,1148,25875,25900,25875,25890,18060
20210817,1149,25880,25905,25875,25905,46452
20210817,1150,25905,25925,25900,25920,34862
20210817,1151,25920,25925,25885,25890,14523
20210817,1152,25890,25895,25875,25885,22590
20210817,1153,25885,25890,25875,25875,7727
20210817,1154,25870,25880,25860,25865,24786
20210817,1155,25860,25870,25850,25865,41081
20210817,1156,25860,25880,25860,25860,23298
20210817,1157,25855,25865,25845,25855,66448
20210817,1158,25850,25850,25835,25845,51928
20210817,1159,25845,25845,25820,25820,68796
20210817,1200,25820,25830,25810,25825,50905
20210817,1201,25820,25820,25795,25795,132115
20210817,1202,25795,25800,25770,25790,124724
20210817,1203,25790,25790,25770,25780,32825
20210817,1204,25780,25800,25775,25785,54738
20210817,1205,25790,25820,25785,25810,54409
20210817,1206,25810,25815,25790,25810,26725
20210817,1207,25805,25820,25790,25790,32411
20210817,1208,25785,25795,25775,25795,10240
20210817,1209,25790,25815,25790,25795,13408
20210817,1210,25790,25790,25770,25780,17672
20210817,1211,25780,25785,25765,25785,56864
20210817,1212,25785,25790,25765,25780,18811
20210817,1213,25780,25800,25775,25795,31672
20210817,1214,25790,25795,25780,25790,11955
20210817,1215,25785,25785,25765,25775,40532
20210817,1216,25775,25775,25720,25725,178393
20210817,1217,25720,25725,25670,25685,141511
20210817,1218,25685,25685,25665,25670,71458
20210817,1219,25675,25695,25670,25695,60364
20210817,1220,25695,25720,25685,25720,64716
20210817,1221,25720,25720,25695,25700,14430
20210817,1222,25700,25720,25690,25695,14539
20210817,1223,25700,25715,25700,25705,29483
20210817,1224,25705,25715,25695,25710,7811
20210817,1225,25710,25710,25690,25700,27261
20210817,1226,25700,25710,25690,25705,22836
20210817,1227,25705,25705,25685,25685,18761
20210817,1228,25685,25695,25680,25685,112080
20210817,1229,25680,25705,25680,25700,12855
20210817,1230,25695,25720,25695,25695,32449
20210817,1231,25695,25700,25685,25695,31846
20210817,1232,25695,25715,25690,25710,23863
20210817,1233,25710,25730,25705,25730,37717
20210817,1234,25730,25750,25725,25745,31350
20210817,1235,25750,25775,25735,25760,48835
20210817,1236,25755,25775,25755,25770,29151
20210817,1237,25765,25770,25740,25740,23732
20210817,1238,25745,25745,25710,25720,56400
20210817,1239,25720,25720,25705,25720,12121
20210817,1240,25725,25745,25720,25735,22224
20210817,1241,25740,25745,25730,25740,8931
20210817,1242,25745,25765,25745,25765,29760
20210817,1243,25770,25770,25745,25750,28969
20210817,1244,25755,25785,25750,25760,83896
20210817,1245,25765,25770,25745,25770,64931
20210817,1246,25770,25770,25740,25750,21901
20210817,1247,25745,25765,25745,25755,43852
20210817,1248,25760,25760,25740,25750,29793
20210817,1249,25750,25750,25735,25735,27647
20210817,1250,25735,25755,25725,25725,24286
20210817,1251,25725,25755,25715,25755,71401
20210817,1252,25750,25760,25745,25755,10520
20210817,1253,25755,25760,25745,25755,14839
20210817,1254,25755,25760,25750,25755,18106
20210817,1255,25755,25755,25740,25745,19722
20210817,1256,25740,25745,25730,25735,9433
20210817,1257,25735,25745,25725,25745,19373
20210817,1258,25745,25780,25745,25775,30467
20210817,1259,25780,25790,25765,25770,37735
20210817,1300,25780,25780,25770,25775,12392
20210817,1301,25775,25775,25745,25755,23859
20210817,1302,25755,25765,25745,25745,9142
20210817,1303,25745,25770,25740,25765,9000
20210817,1304,25770,25790,25770,25790,40183
20210817,1305,25790,25805,25785,25795,71040
20210817,1306,25790,25805,25790,25800,12571
20210817,1307,25800,25835,25800,25835,87760
20210817,1308,25835,25880,25835,25875,84173
20210817,1309,25865,25870,25840,25840,90330
20210817,1310,25840,25845,25810,25820,50875
20210817,1311,25815,25835,25810,25825,18012
20210817,1312,25830,25830,25805,25815,18412
20210817,1313,25815,25845,25815,25835,63022
20210817,1314,25835,25860,25835,25840,51834
20210817,1315,25835,25840,25825,25835,48632
20210817,1316,25835,25850,25830,25840,14513
20210817,1317,25840,25850,25835,25840,7030
20210817,1318,25840,25845,25810,25820,30239
20210817,1319,25825,25825,25795,25815,64303
20210817,1320,25810,25810,25780,25780,167827
20210817,1321,25785,25800,25780,25800,38293
20210817,1322,25795,25810,25795,25810,94574
20210817,1323,25810,25815,25795,25815,11016
20210817,1324,25815,25840,25810,25835,106194
20210817,1325,25835,25845,25825,25840,18697
20210817,1326,25835,25845,25835,25845,2800
20210817,1327,25845,25855,25830,25840,79850
20210817,1328,25840,25865,25840,25855,129324
20210817,1329,25855,25875,25855,25870,30404
20210817,1330,25870,25905,25870,25880,72181
20210817,1331,25885,25915,25875,25900,63965
20210817,1332,25905,25915,25880,25880,35924
20210817,1333,25885,25885,25860,25875,19811
20210817,1334,25870,25875,25855,25860,29090
20210817,1335,25865,25875,25865,25870,6348
20210817,1336,25870,25875,25820,25845,58233
20210817,1337,25845,25850,25835,25845,22625
20210817,1338,25850,25855,25840,25855,5190
20210817,1339,25855,25865,25845,25860,15396
20210817,1340,25860,25865,25840,25855,21244
20210817,1341,25860,25880,25855,25870,15869
20210817,1342,25875,25915,25870,25910,40914
20210817,1343,25915,25920,25895,25900,20881
20210817,1344,25900,25935,25895,25930,67166
20210817,1345,25935,25940,25900,25900,66803
20210817,1346,25915,25925,25905,25910,48429
20210817,1347,25910,25915,25900,25905,11508
20210817,1348,25905,25930,25900,25930,7610
20210817,1349,25930,25965,25925,25960,65097
20210817,1350,25960,25965,25945,25960,25190
20210817,1351,25955,25980,25950,25965,86773
20210817,1352,25960,25970,25915,25915,45097
20210817,1353,25915,25940,25910,25925,47689
20210817,1354,25925,25940,25915,25915,13249
20210817,1355,25915,25925,25905,25925,22848
20210817,1356,25925,25940,25900,25905,48498
20210817,1357,25900,25910,25900,25905,7032
20210817,1358,25905,25920,25890,25915,28743
20210817,1359,25915,25935,25905,25930,18072
20210817,1400,25935,25945,25930,25945,11711
20210817,1401,25945,25950,25890,25890,50222
20210817,1402,25890,25900,25845,25855,45451
20210817,1403,25855,25865,25855,25855,11506
20210817,1404,25850,25865,25850,25850,27366
20210817,1405,25845,25865,25840,25865,18863
20210817,1406,25855,25860,25825,25835,53205
20210817,1407,25835,25870,25830,25870,24784
20210817,1408,25870,25900,25870,25895,26315
20210817,1409,25900,25910,25875,25880,19702
20210817,1410,25875,25880,25860,25865,10294
20210817,1411,25860,25880,25855,25865,5250
20210817,1412,25860,25860,25815,25820,43024
20210817,1413,25820,25840,25805,25835,39466
20210817,1414,25840,25840,25815,25825,9709
20210817,1415,25825,25835,25810,25820,19511
20210817,1416,25820,25850,25820,25845,18905
20210817,1417,25845,25845,25815,25840,8651
20210817,1418,25840,25850,25835,25850,22164
20210817,1419,25850,25860,25835,25835,23836
20210817,1420,25835,25840,25820,25835,28072
20210817,1421,25830,25845,25815,25815,29974
20210817,1422,25815,25835,25815,25815,8318
20210817,1423,25820,25835,25810,25815,23571
20210817,1424,25810,25820,25795,25810,65054
20210817,1425,25810,25835,25810,25820,24969
20210817,1426,25825,25840,25815,25820,14145
20210817,1427,25820,25850,25820,25840,8253
20210817,1428,25840,25845,25815,25820,14195
20210817,1429,25820,25850,25820,25845,11163
20210817,1430,25850,25850,25840,25840,19311
20210817,1431,25850,25850,25810,25815,14024
20210817,1432,25815,25820,25800,25820,29299
20210817,1433,25815,25825,25805,25805,13543
20210817,1434,25810,25835,25805,25830,19287
20210817,1435,25825,25830,25820,25820,11228
20210817,1436,25815,25815,25805,25805,17576
20210817,1437,25800,25810,25795,25800,32720
20210817,1438,25800,25815,25795,25800,25103
20210817,1439,25800,25800,25770,25785,66057
20210817,1440,25780,25780,25755,25755,34588
20210817,1441,25755,25780,25750,25775,18097
20210817,1442,25770,25795,25770,25795,31739
20210817,1443,25800,25800,25775,25800,27911
20210817,1444,25800,25800,25790,25790,29624
20210817,1445,25795,25805,25785,25795,26679
20210817,1446,25790,25795,25780,25795,9596
20210817,1447,25795,25795,25770,25780,44313
20210817,1448,25775,25780,25755,25760,24542
20210817,1449,25765,25775,25755,25770,29551
20210817,1450,25775,25780,25765,25775,9159
20210817,1451,25780,25790,25770,25785,12622
20210817,1452,25785,25785,25770,25775,15991
20210817,1453,25775,25775,25765,25770,16338
20210817,1454,25770,25790,25765,25790,8909
20210817,1455,25790,25815,25785,25810,18587
20210817,1456,25810,25810,25785,25795,83860
20210817,1457,25790,25805,25785,25795,15457
20210817,1458,25795,25795,25785,25790,5981
20210817,1459,25790,25790,25775,25780,9672
20210817,1500,25775,25790,25770,25775,20364
20210817,1501,25775,25785,25760,25770,20354
20210817,1502,25765,25780,25760,25770,55329
20210817,1503,25775,25775,25735,25740,63778
20210817,1504,25740,25740,25710,25715,51157
20210817,1505,25710,25715,25700,25705,73365
20210817,1506,25705,25730,25705,25725,17712
20210817,1507,25725,25735,25720,25725,25017
20210817,1508,25730,25745,25730,25740,38396
20210817,1509,25745,25745,25730,25740,12981
20210817,1510,25745,25765,25740,25760,89027
20210817,1511,25760,25760,25745,25745,24200
20210817,1512,25750,25750,25740,25740,21731
20210817,1513,25740,25740,25720,25720,31482
20210817,1514,25725,25730,25710,25715,35514
20210817,1515,25715,25715,25700,25710,58988
20210817,1516,25710,25710,25695,25700,117155
20210817,1517,25710,25715,25695,25715,51386
20210817,1518,25710,25715,25680,25680,116023
20210817,1519,25680,25705,25680,25700,127402
20210817,1520,25705,25725,25700,25720,44836
20210817,1530,25765,25765,25765,25765,251164