날짜,시간,시가,고가,저가,종가,거래량
20210825,0901,26040,26085,26030,26065,365005
20210825,0902,26065,26190,26050,26180,349012
20210825,0903,26185,26235,26150,26165,346113
20210825,0904,26170,26220,26140,26190,188669
20210825,0905,26195,26250,26190,26225,230543
20210825,0906,26225,26245,26205,26240,163809
20210825,0907,26240,26280,26215,26235,223417
20210825,0908,26235,26265,26230,26245,115658
20210825,0909,26250,26270,26230,26250,54513
20210825,0910,26255,26295,26250,26275,260231
20210825,0911,26270,26285,26250,26280,90863
20210825,0912,26275,26295,26270,26285,67140
20210825,0913,26285,26290,26240,26250,127327
20210825,0914,26245,26250,26170,26180,156879
20210825,0915,26180,26190,26155,26165,90205
20210825,0916,26165,26190,26135,26150,103671
20210825,0917,26140,26175,26135,26155,80899
20210825,0918,26150,26160,26105,26115,114714
20210825,0919,26120,26125,26085,26115,96181
20210825,0920,26110,26175,26110,26170,165083
20210825,0921,26170,26175,26085,26085,147157
20210825,0922,26080,26090,26015,26055,145194
20210825,0923,26045,26050,26010,26020,112899
20210825,0924,26025,26025,25985,25995,146261
20210825,0925,25995,26055,25985,26040,151904
20210825,0926,26035,26120,26005,26095,139815
20210825,0927,26100,26100,26040,26050,99660
20210825,0928,26050,26080,26040,26065,105635
20210825,0929,26065,26120,26060,26085,123597
20210825,0930,26090,26090,26035,26050,76589
20210825,0931,26045,26055,26000,26015,80505
20210825,0932,26010,26050,26010,26050,72363
20210825,0933,26045,26065,26020,26050,63166
20210825,0934,26050,26100,26040,26080,127438
20210825,0935,26080,26135,26080,26130,164310
20210825,0936,26125,26175,26125,26170,89405
20210825,0937,26170,26175,26135,26145,89168
20210825,0938,26155,26170,26130,26135,87422
20210825,0939,26135,26180,26135,26160,35326
20210825,0940,26160,26160,26095,26110,170541
20210825,0941,26110,26120,26070,26070,76147
20210825,0942,26065,26070,26005,26005,99752
20210825,0943,26010,26040,26005,26025,52041
20210825,0944,26015,26020,25975,25995,133499
20210825,0945,25990,26020,25990,26000,69647
20210825,0946,26000,26060,26000,26050,55457
20210825,0947,26045,26065,26030,26065,139227
20210825,0948,26065,26085,26050,26075,51540
20210825,0949,26075,26080,26025,26035,21667
20210825,0950,26030,26040,26005,26010,30597
20210825,0951,26015,26050,26005,26045,22338
20210825,0952,26045,26055,26025,26040,19935
20210825,0953,26050,26055,26010,26020,27629
20210825,0954,26020,26045,26020,26030,18617
20210825,0955,26035,26060,26015,26050,35241
20210825,0956,26050,26070,26025,26030,16410
20210825,0957,26030,26045,26015,26020,18283
20210825,0958,26015,26055,26015,26055,21548
20210825,0959,26055,26105,26050,26105,80080
20210825,1000,26100,26145,26100,26120,77771
20210825,1001,26110,26125,26090,26090,55624
20210825,1002,26095,26095,26025,26055,60497
20210825,1003,26055,26080,26045,26060,21413
20210825,1004,26065,26090,26045,26085,9604
20210825,1005,26090,26125,26085,26110,58654
20210825,1006,26110,26150,26100,26150,63024
20210825,1007,26150,26150,26115,26140,69834
20210825,1008,26145,26150,26125,26125,30301
20210825,1009,26130,26150,26115,26150,26750
20210825,1010,26145,26160,26140,26150,23333
20210825,1011,26150,26150,26115,26120,24486
20210825,1012,26120,26125,26105,26125,12292
20210825,1013,26125,26125,26080,26080,27298
20210825,1014,26075,26095,26060,26070,28437
20210825,1015,26075,26080,26055,26070,16977
20210825,1016,26075,26120,26075,26120,30601
20210825,1017,26115,26135,26110,26120,29923
20210825,1018,26125,26140,26110,26135,26069
20210825,1019,26130,26160,26130,26160,53529
20210825,1020,26160,26160,26120,26130,35910
20210825,1021,26130,26135,26100,26115,28915
20210825,1022,26120,26130,26085,26125,23556
20210825,1023,26125,26125,26105,26110,7534
20210825,1024,26105,26135,26095,26095,14659
20210825,1025,26100,26100,26070,26075,48398
20210825,1026,26075,26085,26065,26075,36085
20210825,1027,26080,26080,26055,26070,25052
20210825,1028,26065,26075,26045,26045,38070
20210825,1029,26050,26050,26020,26040,74620
20210825,1030,26035,26040,26020,26020,46053
20210825,1031,26015,26030,26010,26025,16337
20210825,1032,26030,26030,25985,25995,200719
20210825,1033,25995,26005,25990,25995,41290
20210825,1034,25995,26040,25990,26040,59101
20210825,1035,26040,26075,26030,26070,69003
20210825,1036,26070,26075,26045,26060,20284
20210825,1037,26050,26050,26015,26025,38697
20210825,1038,26020,26030,26005,26010,22802
20210825,1039,26005,26020,25995,26020,22785
20210825,1040,26020,26045,26010,26045,60835
20210825,1041,26040,26060,26025,26055,40361
20210825,1042,26055,26070,26050,26070,41114
20210825,1043,26070,26080,26055,26080,22445
20210825,1044,26080,26080,26065,26070,17479
20210825,1045,26070,26075,26045,26045,16369
20210825,1046,26040,26050,26025,26050,14869
20210825,1047,26055,26070,26020,26030,28491
20210825,1048,26035,26040,26010,26020,24569
20210825,1049,26020,26035,26000,26025,71527
20210825,1050,26015,26040,26010,26015,12088
20210825,1051,26015,26020,26000,26005,16263
20210825,1052,26000,26015,25960,25960,86908
20210825,1053,25960,25970,25930,25930,133457
20210825,1054,25930,25935,25900,25915,81403
20210825,1055,25915,25925,25900,25910,28156
20210825,1056,25910,25920,25900,25905,36095
20210825,1057,25905,25925,25900,25900,50873
20210825,1058,25900,25900,25865,25865,119250
20210825,1059,25865,25890,25855,25885,56211
20210825,1100,25880,25885,25860,25865,24077
20210825,1101,25865,25905,25855,25905,40146
20210825,1102,25900,25900,25880,25895,40051
20210825,1103,25895,25920,25890,25915,52845
20210825,1104,25915,25925,25905,25920,30271
20210825,1105,25915,25960,25910,25955,78176
20210825,1106,25955,25975,25930,25940,58192
20210825,1107,25935,25935,25915,25915,12672
20210825,1108,25920,25925,25910,25920,11308
20210825,1109,25920,25920,25900,25910,9743
20210825,1110,25910,25930,25890,25900,39787
20210825,1111,25900,25920,25890,25895,26384
20210825,1112,25890,25900,25870,25900,16128
20210825,1113,25905,25905,25875,25875,15099
20210825,1114,25885,25890,25850,25860,29280
20210825,1115,25860,25860,25805,25820,77465
20210825,1116,25815,25820,25795,25795,73645
20210825,1117,25800,25805,25785,25800,42769
20210825,1118,25805,25820,25790,25810,37703
20210825,1119,25810,25850,25805,25840,57581
20210825,1120,25840,25845,25815,25825,12496
20210825,1121,25825,25825,25810,25815,15528
20210825,1122,25820,25860,25810,25850,91728
20210825,1123,25850,25865,25820,25825,73153
20210825,1124,25825,25825,25765,25770,63158
20210825,1125,25765,25770,25720,25720,99064
20210825,1126,25715,25735,25710,25730,75163
20210825,1127,25735,25745,25695,25700,92362
20210825,1128,25705,25715,25690,25695,52612
20210825,1129,25700,25730,25695,25715,62401
20210825,1130,25715,25720,25700,25700,40996
20210825,1131,25700,25770,25690,25760,78285
20210825,1132,25760,25780,25745,25765,74637
20210825,1133,25770,25770,25745,25750,26674
20210825,1134,25750,25760,25745,25760,23486
20210825,1135,25760,25790,25760,25765,32259
20210825,1136,25765,25790,25760,25785,30509
20210825,1137,25785,25785,25760,25780,7313
20210825,1138,25770,25780,25755,25765,51416
20210825,1139,25770,25795,25760,25765,35535
20210825,1140,25770,25820,25760,25805,62806
20210825,1141,25800,25800,25775,25780,22271
20210825,1142,25780,25795,25775,25795,13702
20210825,1143,25790,25790,25760,25765,12306
20210825,1144,25765,25790,25760,25790,7291
20210825,1145,25790,25800,25780,25785,19296
20210825,1146,25780,25805,25780,25800,33861
20210825,1147,25800,25820,25800,25805,74219
20210825,1148,25805,25805,25780,25785,25703
20210825,1149,25785,25785,25775,25775,12506
20210825,1150,25775,25790,25770,25775,16523
20210825,1151,25765,25785,25765,25775,28520
20210825,1152,25775,25775,25750,25760,12606
20210825,1153,25760,25780,25760,25780,20520
20210825,1154,25775,25775,25760,25760,13413
20210825,1155,25760,25770,25745,25770,26356
20210825,1156,25765,25780,25760,25760,7921
20210825,1157,25760,25790,25760,25790,63271
20210825,1158,25790,25795,25775,25795,13143
20210825,1159,25795,25805,25785,25785,18949
20210825,1200,25785,25820,25785,25815,40410
20210825,1201,25810,25810,25770,25785,45693
20210825,1202,25785,25785,25740,25745,64336
20210825,1203,25740,25750,25715,25725,50719
20210825,1204,25725,25725,25690,25705,77000
20210825,1205,25705,25740,25705,25735,48203
20210825,1206,25735,25750,25720,25725,20816
20210825,1207,25730,25765,25730,25760,15327
20210825,1208,25760,25790,25760,25785,19304
20210825,1209,25790,25790,25775,25780,7951
20210825,1210,25780,25785,25770,25785,13361
20210825,1211,25790,25795,25775,25780,13638
20210825,1212,25780,25785,25775,25780,11630
20210825,1213,25780,25805,25775,25800,40585
20210825,1214,25800,25815,25785,25800,15472
20210825,1215,25805,25835,25805,25835,17569
20210825,1216,25835,25835,25810,25820,20361
20210825,1217,25825,25850,25825,25845,61425
20210825,1218,25840,25865,25825,25825,35372
20210825,1219,25830,25855,25825,25855,14830
20210825,1220,25855,25860,25840,25860,19046
20210825,1221,25860,25875,25845,25845,45334
20210825,1222,25850,25870,25845,25865,11636
20210825,1223,25860,25865,25835,25835,25660
20210825,1224,25835,25845,25825,25840,23115
20210825,1225,25835,25835,25820,25835,10415
20210825,1226,25830,25835,25810,25820,17628
20210825,1227,25820,25835,25810,25835,13327
20210825,1228,25830,25835,25805,25820,7547
20210825,1229,25820,25855,25805,25855,24728
20210825,1230,25850,25860,25845,25860,17764
20210825,1231,25855,25855,25840,25845,3401
20210825,1232,25845,25860,25840,25855,13374
20210825,1233,25850,25850,25825,25845,27406
20210825,1234,25850,25860,25840,25845,3501
20210825,1235,25845,25845,25830,25840,6420
20210825,1236,25840,25860,25840,25845,19198
20210825,1237,25845,25845,25825,25835,27670
20210825,1238,25825,25830,25810,25815,16793
20210825,1239,25815,25830,25805,25805,14927
20210825,1240,25805,25820,25805,25815,7471
20210825,1241,25820,25825,25805,25825,8355
20210825,1242,25825,25830,25820,25825,22085
20210825,1243,25830,25835,25805,25805,14189
20210825,1244,25805,25820,25800,25800,16453
20210825,1245,25800,25830,25800,25820,19278
20210825,1246,25825,25840,25820,25830,7151
20210825,1247,25835,25855,25835,25845,61007
20210825,1248,25850,25850,25830,25840,10043
20210825,1249,25845,25850,25810,25810,20878
20210825,1250,25815,25820,25795,25795,21643
20210825,1251,25800,25815,25795,25800,24890
20210825,1252,25800,25810,25790,25805,29079
20210825,1253,25810,25820,25790,25795,23929
20210825,1254,25790,25795,25745,25745,66215
20210825,1255,25740,25755,25730,25740,37807
20210825,1256,25740,25770,25735,25765,34046
20210825,1257,25765,25765,25745,25745,25111
20210825,1258,25755,25760,25745,25760,5929
20210825,1259,25760,25765,25755,25760,20987
20210825,1300,25765,25765,25745,25755,20761
20210825,1301,25755,25780,25755,25760,16380
20210825,1302,25770,25790,25755,25755,14091
20210825,1303,25760,25760,25740,25760,86829
20210825,1304,25760,25760,25720,25725,28637
20210825,1305,25730,25740,25715,25730,21266
20210825,1306,25730,25760,25730,25755,31055
20210825,1307,25750,25770,25750,25765,12777
20210825,1308,25770,25770,25745,25755,23808
20210825,1309,25745,25750,25735,25740,14785
20210825,1310,25740,25755,25735,25755,5404
20210825,1311,25745,25760,25740,25755,4262
20210825,1312,25760,25765,25735,25735,8778
20210825,1313,25735,25745,25725,25730,9991
20210825,1314,25730,25735,25720,25720,22718
20210825,1315,25720,25740,25715,25740,11292
20210825,1316,25735,25780,25735,25780,50172
20210825,1317,25775,25775,25745,25760,10379
20210825,1318,25760,25770,25740,25740,7732
20210825,1319,25735,25745,25735,25745,11605
20210825,1320,25740,25750,25730,25740,5931
20210825,1321,25735,25750,25735,25735,11149
20210825,1322,25735,25750,25730,25745,5881
20210825,1323,25745,25785,25745,25775,20943
20210825,1324,25775,25790,25765,25790,14194
20210825,1325,25790,25790,25775,25780,7035
20210825,1326,25790,25800,25790,25790,21247
20210825,1327,25795,25830,25795,25820,80361
20210825,1328,25820,25840,25815,25835,16573
20210825,1329,25835,25835,25825,25835,46707
20210825,1330,25830,25830,25810,25815,10923
20210825,1331,25815,25840,25810,25830,25739
20210825,1332,25835,25855,25835,25840,27621
20210825,1333,25840,25855,25825,25830,30506
20210825,1334,25830,25840,25810,25820,26418
20210825,1335,25810,25815,25775,25780,32076
20210825,1336,25780,25790,25775,25775,8887
20210825,1337,25775,25785,25765,25785,21712
20210825,1338,25785,25795,25780,25780,5797
20210825,1339,25775,25800,25775,25800,6585
20210825,1340,25800,25810,25795,25810,8715
20210825,1341,25810,25825,25805,25805,27103
20210825,1342,25800,25805,25775,25780,10632
20210825,1343,25775,25805,25775,25805,9797
20210825,1344,25800,25815,25800,25810,30672
20210825,1345,25815,25820,25810,25815,30496
20210825,1346,25815,25840,25810,25840,27447
20210825,1347,25835,25845,25820,25835,45091
20210825,1348,25835,25835,25810,25810,46584
20210825,1349,25815,25840,25815,25840,8337
20210825,1350,25835,25855,25835,25855,39275
20210825,1351,25860,25900,25850,25890,90754
20210825,1352,25890,25895,25875,25875,32333
20210825,1353,25870,25900,25865,25895,40242
20210825,1354,25895,25905,25885,25890,47948
20210825,1355,25895,25910,25895,25895,16001
20210825,1356,25900,25910,25895,25905,36659
20210825,1357,25910,25940,25900,25920,61150
20210825,1358,25925,25930,25895,25900,33935
20210825,1359,25900,25905,25885,25900,26381
20210825,1400,25895,25900,25880,25890,25845
20210825,1401,25885,25925,25885,25920,55095
20210825,1402,25925,25960,25920,25960,40596
20210825,1403,25955,25965,25945,25955,44770
20210825,1404,25960,25990,25955,25990,61669
20210825,1405,25985,26020,25980,26000,92863
20210825,1406,26000,26010,25955,25970,84490
20210825,1407,25970,25985,25970,25975,19838
20210825,1408,25980,25985,25940,25945,71492
20210825,1409,25945,25970,25945,25970,53389
20210825,1410,25970,25980,25960,25970,23171
20210825,1411,25970,25975,25955,25965,37357
20210825,1412,25960,25965,25930,25930,28603
20210825,1413,25930,25975,25930,25970,26170
20210825,1414,25970,25980,25955,25970,16095
20210825,1415,25975,25990,25965,25980,33775
20210825,1416,25985,25995,25980,25995,19669
20210825,1417,25995,26030,25995,26025,70241
20210825,1418,26030,26050,26025,26040,190275
20210825,1419,26040,26055,26000,26010,63576
20210825,1420,26005,26010,25985,26000,47851
20210825,1421,25995,26030,25990,26025,87202
20210825,1422,26025,26040,26015,26015,31156
20210825,1423,26015,26020,25995,26010,32151
20210825,1424,26015,26040,26015,26030,16552
20210825,1425,26030,26030,26010,26020,12274
20210825,1426,26015,26025,26005,26005,18259
20210825,1427,26000,26010,25975,25980,48018
20210825,1428,25975,26000,25965,25990,68102
20210825,1429,25995,26025,25985,26020,46182
20210825,1430,26020,26025,26010,26020,10208
20210825,1431,26020,26045,26005,26020,79109
20210825,1432,26025,26030,26010,26025,10921
20210825,1433,26020,26045,26020,26035,44532
20210825,1434,26035,26035,26010,26015,37845
20210825,1435,26020,26030,26000,26000,58867
20210825,1436,26000,26015,25990,25995,37751
20210825,1437,25990,26000,25980,25980,52485
20210825,1438,25985,25990,25965,25990,52674
20210825,1439,25995,26000,25980,26000,26549
20210825,1440,25995,25995,25960,25970,46339
20210825,1441,25975,25990,25965,25980,16014
20210825,1442,25975,25980,25960,25970,41991
20210825,1443,25965,25995,25965,25995,21181
20210825,1444,25995,26025,25980,26015,73760
20210825,1445,26020,26025,26000,26010,113304
20210825,1446,26010,26015,25995,26000,103354
20210825,1447,26000,26025,26000,26005,142973
20210825,1448,26005,26015,25990,25995,148105
20210825,1449,25995,25995,25985,25985,59104
20210825,1450,25995,25995,25950,25955,41760
20210825,1451,25955,25965,25925,25935,151592
20210825,1452,25935,25970,25935,25955,155050
20210825,1453,25955,25970,25950,25950,113898
20210825,1454,25955,25970,25950,25960,40549
20210825,1455,25960,25995,25960,25980,44493
20210825,1456,25985,25985,25960,25965,35372
20210825,1457,25965,25980,25960,25975,12924
20210825,1458,25975,25975,25965,25975,17613
20210825,1459,25970,25980,25940,25955,199180
20210825,1500,25955,25990,25955,25990,84333
20210825,1501,25985,26020,25980,26020,153763
20210825,1502,26020,26025,26005,26010,39435
20210825,1503,26010,26025,26005,26010,38882
20210825,1504,26010,26040,26000,26030,90739
20210825,1505,26030,26055,26030,26050,64552
20210825,1506,26050,26055,26030,26035,78737
20210825,1507,26035,26055,26025,26055,171305
20210825,1508,26055,26060,26020,26020,75165
20210825,1509,26025,26035,26015,26035,19453
20210825,1510,26025,26040,26025,26030,28124
20210825,1511,26030,26055,26030,26050,47681
20210825,1512,26045,26050,26035,26040,43903
20210825,1513,26035,26080,26035,26080,69791
20210825,1514,26080,26085,26060,26075,133751
20210825,1515,26075,26085,26065,26070,36327
20210825,1516,26065,26065,26040,26045,18496
20210825,1517,26050,26050,26025,26030,22028
20210825,1518,26025,26060,26025,26055,36313
20210825,1519,26060,26075,26055,26070,71881
20210825,1520,26070,26080,26055,26060,43945
20210825,1530,26075,26075,26075,26075,140662