날짜,시간,시가,고가,저가,종가,거래량
20210824,0901,25400,25450,25380,25430,543919
20210824,0902,25435,25455,25350,25400,297830
20210824,0903,25390,25415,25360,25370,134240
20210824,0904,25360,25415,25355,25400,117084
20210824,0905,25390,25505,25390,25495,312240
20210824,0906,25495,25515,25470,25475,213698
20210824,0907,25475,25510,25445,25485,98662
20210824,0908,25485,25530,25480,25495,166279
20210824,0909,25495,25525,25485,25520,116494
20210824,0910,25515,25550,25515,25530,158758
20210824,0911,25535,25555,25525,25545,98020
20210824,0912,25545,25545,25520,25540,87354
20210824,0913,25540,25550,25510,25535,87356
20210824,0914,25535,25535,25495,25505,90443
20210824,0915,25500,25540,25500,25530,89193
20210824,0916,25530,25545,25525,25530,35351
20210824,0917,25530,25590,25525,25590,182410
20210824,0918,25590,25625,25580,25620,195322
20210824,0919,25620,25655,25610,25650,227019
20210824,0920,25650,25675,25645,25670,185342
20210824,0921,25670,25695,25660,25690,177926
20210824,0922,25690,25695,25655,25675,87728
20210824,0923,25670,25685,25665,25670,64200
20210824,0924,25675,25685,25660,25660,37030
20210824,0925,25665,25695,25660,25675,79470
20210824,0926,25680,25695,25655,25660,44328
20210824,0927,25660,25660,25625,25635,109354
20210824,0928,25640,25675,25635,25655,48134
20210824,0929,25660,25665,25570,25585,116551
20210824,0930,25585,25610,25575,25590,134268
20210824,0931,25590,25610,25580,25605,94206
20210824,0932,25605,25660,25605,25655,80332
20210824,0933,25655,25680,25645,25680,111766
20210824,0934,25675,25685,25670,25675,98382
20210824,0935,25675,25690,25665,25675,55760
20210824,0936,25675,25740,25670,25735,247649
20210824,0937,25735,25740,25710,25715,102600
20210824,0938,25715,25725,25700,25720,88665
20210824,0939,25725,25730,25705,25710,82629
20210824,0940,25705,25715,25670,25680,65312
20210824,0941,25680,25690,25660,25675,61135
20210824,0942,25680,25725,25680,25720,53688
20210824,0943,25720,25730,25710,25715,76730
20210824,0944,25720,25725,25695,25700,61736
20210824,0945,25705,25740,25705,25735,61505
20210824,0946,25740,25760,25720,25760,137265
20210824,0947,25760,25760,25730,25730,67949
20210824,0948,25730,25750,25725,25730,39502
20210824,0949,25735,25740,25710,25720,47895
20210824,0950,25715,25725,25700,25720,72712
20210824,0951,25725,25750,25720,25750,35944
20210824,0952,25755,25755,25720,25720,32272
20210824,0953,25725,25740,25715,25725,43814
20210824,0954,25725,25735,25720,25720,49592
20210824,0955,25720,25730,25710,25725,57801
20210824,0956,25725,25735,25715,25735,21862
20210824,0957,25735,25760,25730,25750,88441
20210824,0958,25745,25750,25725,25740,17045
20210824,0959,25735,25765,25735,25760,44730
20210824,1000,25760,25780,25740,25750,86533
20210824,1001,25750,25800,25745,25785,78267
20210824,1002,25780,25805,25775,25800,70948
20210824,1003,25800,25815,25795,25795,57437
20210824,1004,25805,25820,25795,25815,67183
20210824,1005,25810,25835,25810,25830,101784
20210824,1006,25830,25850,25820,25825,47129
20210824,1007,25815,25840,25815,25840,49932
20210824,1008,25840,25860,25830,25835,90331
20210824,1009,25835,25850,25820,25825,50477
20210824,1010,25825,25835,25815,25820,23758
20210824,1011,25820,25845,25815,25820,55558
20210824,1012,25820,25835,25810,25825,18863
20210824,1013,25825,25835,25820,25835,9082
20210824,1014,25840,25840,25830,25835,22732
20210824,1015,25835,25835,25805,25810,51974
20210824,1016,25805,25825,25805,25810,28031
20210824,1017,25810,25810,25785,25790,62423
20210824,1018,25795,25800,25780,25785,99086
20210824,1019,25785,25790,25780,25785,15582
20210824,1020,25790,25790,25765,25775,27435
20210824,1021,25775,25795,25775,25780,22092
20210824,1022,25785,25790,25775,25780,22777
20210824,1023,25785,25805,25775,25800,52604
20210824,1024,25800,25810,25790,25810,30070
20210824,1025,25805,25810,25780,25785,47059
20210824,1026,25785,25795,25780,25785,29103
20210824,1027,25785,25800,25780,25790,43021
20210824,1028,25790,25790,25775,25775,56021
20210824,1029,25775,25795,25775,25785,24759
20210824,1030,25785,25790,25755,25785,58150
20210824,1031,25785,25795,25745,25750,62783
20210824,1032,25745,25750,25705,25725,92773
20210824,1033,25725,25750,25720,25745,123616
20210824,1034,25750,25770,25735,25745,87451
20210824,1035,25740,25760,25730,25745,45778
20210824,1036,25740,25770,25740,25760,30259
20210824,1037,25760,25780,25750,25775,26538
20210824,1038,25775,25790,25770,25775,34635
20210824,1039,25780,25795,25775,25795,25512
20210824,1040,25795,25810,25780,25790,53552
20210824,1041,25795,25795,25785,25785,16336
20210824,1042,25785,25790,25770,25775,32562
20210824,1043,25780,25815,25780,25810,62440
20210824,1044,25810,25835,25810,25825,56846
20210824,1045,25825,25835,25820,25830,59292
20210824,1046,25835,25840,25815,25825,61387
20210824,1047,25830,25830,25805,25805,56078
20210824,1048,25805,25805,25790,25795,53614
20210824,1049,25800,25810,25795,25810,98641
20210824,1050,25810,25820,25805,25810,20454
20210824,1051,25815,25825,25785,25790,78955
20210824,1052,25785,25800,25780,25800,46766
20210824,1053,25800,25805,25790,25795,11387
20210824,1054,25800,25810,25790,25805,21627
20210824,1055,25805,25815,25800,25805,51528
20210824,1056,25805,25820,25805,25805,13422
20210824,1057,25800,25800,25785,25785,22319
20210824,1058,25785,25790,25770,25785,34138
20210824,1059,25785,25795,25775,25780,11776
20210824,1100,25780,25785,25770,25780,32686
20210824,1101,25775,25795,25775,25790,18923
20210824,1102,25795,25800,25785,25795,13772
20210824,1103,25795,25815,25795,25805,30779
20210824,1104,25805,25810,25785,25785,34994
20210824,1105,25785,25785,25765,25780,41030
20210824,1106,25780,25795,25775,25780,14075
20210824,1107,25775,25775,25760,25770,32298
20210824,1108,25775,25795,25770,25795,7619
20210824,1109,25795,25810,25790,25810,46849
20210824,1110,25805,25810,25805,25810,65315
20210824,1111,25810,25820,25805,25820,40905
20210824,1112,25820,25820,25795,25795,10762
20210824,1113,25795,25820,25790,25815,14106
20210824,1114,25815,25815,25790,25795,24103
20210824,1115,25795,25810,25795,25800,6385
20210824,1116,25805,25810,25795,25795,2859
20210824,1117,25795,25810,25790,25805,11653
20210824,1118,25805,25820,25800,25820,7044
20210824,1119,25820,25835,25815,25825,73674
20210824,1120,25825,25840,25820,25835,16595
20210824,1121,25830,25845,25830,25840,21518
20210824,1122,25840,25845,25835,25840,11495
20210824,1123,25840,25840,25820,25835,24241
20210824,1124,25840,25875,25840,25870,136071
20210824,1125,25875,25880,25870,25870,38093
20210824,1126,25870,25870,25845,25845,21666
20210824,1127,25850,25855,25840,25850,32624
20210824,1128,25850,25850,25830,25830,18488
20210824,1129,25825,25840,25825,25835,4890
20210824,1130,25840,25840,25820,25835,28230
20210824,1131,25835,25840,25810,25815,18057
20210824,1132,25815,25820,25805,25810,9280
20210824,1133,25815,25820,25810,25815,7466
20210824,1134,25820,25845,25815,25825,13891
20210824,1135,25820,25825,25800,25805,22651
20210824,1136,25805,25815,25805,25810,5302
20210824,1137,25820,25830,25810,25830,5862
20210824,1138,25830,25840,25830,25835,12788
20210824,1139,25830,25845,25830,25840,20751
20210824,1140,25845,25860,25845,25855,41891
20210824,1141,25850,25855,25845,25850,9091
20210824,1142,25850,25855,25845,25850,8132
20210824,1143,25850,25850,25835,25840,16956
20210824,1144,25840,25855,25835,25855,21558
20210824,1145,25855,25865,25850,25865,22632
20210824,1146,25865,25885,25865,25880,24503
20210824,1147,25880,25890,25880,25890,42621
20210824,1148,25885,25895,25880,25895,61710
20210824,1149,25890,25900,25885,25890,107380
20210824,1150,25895,25895,25875,25880,12518
20210824,1151,25885,25885,25865,25870,23369
20210824,1152,25875,25885,25865,25875,30397
20210824,1153,25875,25880,25865,25875,5728
20210824,1154,25875,25880,25870,25880,5180
20210824,1155,25880,25900,25880,25900,31449
20210824,1156,25895,25900,25895,25895,11723
20210824,1157,25895,25895,25875,25875,22503
20210824,1158,25875,25880,25865,25875,26240
20210824,1159,25870,25880,25865,25875,20818
20210824,1200,25875,25880,25860,25860,21146
20210824,1201,25865,25875,25855,25860,23250
20210824,1202,25860,25860,25855,25860,17057
20210824,1203,25860,25880,25860,25865,23017
20210824,1204,25870,25870,25860,25865,18275
20210824,1205,25875,25880,25865,25880,10915
20210824,1206,25880,25880,25865,25875,5260
20210824,1207,25875,25875,25855,25855,7553
20210824,1208,25860,25865,25850,25865,11602
20210824,1209,25870,25880,25865,25875,5883
20210824,1210,25875,25880,25855,25860,8573
20210824,1211,25855,25865,25855,25860,5652
20210824,1212,25855,25865,25850,25860,7973
20210824,1213,25860,25860,25845,25850,37096
20210824,1214,25850,25855,25845,25845,25282
20210824,1215,25850,25865,25850,25860,3819
20210824,1216,25865,25875,25860,25870,41371
20210824,1217,25875,25885,25875,25880,12828
20210824,1218,25880,25880,25865,25870,5525
20210824,1219,25865,25870,25860,25865,5002
20210824,1220,25860,25865,25855,25855,5165
20210824,1221,25855,25870,25855,25865,2482
20210824,1222,25865,25875,25860,25865,21448
20210824,1223,25865,25880,25865,25875,6061
20210824,1224,25880,25895,25880,25890,64503
20210824,1225,25890,25890,25880,25885,33429
20210824,1226,25885,25890,25870,25875,2535
20210824,1227,25880,25890,25875,25875,34703
20210824,1228,25875,25890,25870,25890,9119
20210824,1229,25880,25885,25875,25885,12348
20210824,1230,25890,25895,25875,25885,15764
20210824,1231,25880,25905,25875,25905,88705
20210824,1232,25905,25910,25900,25905,10388
20210824,1233,25905,25910,25895,25895,19250
20210824,1234,25900,25905,25895,25900,10030
20210824,1235,25900,25915,25900,25905,34138
20210824,1236,25910,25910,25890,25895,15345
20210824,1237,25895,25895,25885,25885,7960
20210824,1238,25885,25885,25870,25875,32103
20210824,1239,25870,25880,25870,25875,21278
20210824,1240,25875,25875,25860,25860,39704
20210824,1241,25865,25870,25850,25860,31124
20210824,1242,25855,25875,25850,25865,11378
20210824,1243,25865,25865,25855,25860,20469
20210824,1244,25860,25860,25845,25850,33054
20210824,1245,25850,25855,25835,25840,102082
20210824,1246,25845,25845,25835,25840,33697
20210824,1247,25835,25840,25810,25815,33004
20210824,1248,25820,25825,25780,25780,51839
20210824,1249,25775,25780,25765,25770,58613
20210824,1250,25765,25790,25760,25780,48276
20210824,1251,25780,25785,25760,25765,18916
20210824,1252,25765,25765,25750,25760,34510
20210824,1253,25760,25785,25755,25785,26800
20210824,1254,25785,25785,25770,25780,17072
20210824,1255,25780,25800,25775,25795,15587
20210824,1256,25795,25795,25775,25780,17927
20210824,1257,25780,25780,25770,25770,10491
20210824,1258,25770,25785,25760,25780,17932
20210824,1259,25780,25800,25780,25800,17220
20210824,1300,25800,25810,25790,25795,28152
20210824,1301,25795,25800,25785,25800,12138
20210824,1302,25800,25805,25800,25800,14936
20210824,1303,25800,25830,25800,25830,49285
20210824,1304,25830,25830,25825,25825,16990
20210824,1305,25830,25830,25815,25825,7970
20210824,1306,25825,25830,25810,25830,10926
20210824,1307,25830,25830,25815,25820,9600
20210824,1308,25820,25825,25815,25820,22472
20210824,1309,25825,25840,25825,25830,19360
20210824,1310,25830,25840,25825,25835,16353
20210824,1311,25835,25840,25815,25820,27764
20210824,1312,25820,25820,25790,25795,93124
20210824,1313,25795,25805,25765,25770,73998
20210824,1314,25770,25770,25745,25760,63423
20210824,1315,25760,25785,25760,25785,13353
20210824,1316,25785,25810,25785,25805,46323
20210824,1317,25800,25805,25795,25800,8464
20210824,1318,25795,25810,25790,25810,27541
20210824,1319,25810,25810,25790,25800,11303
20210824,1320,25800,25805,25775,25780,16009
20210824,1321,25780,25790,25770,25780,12587
20210824,1322,25780,25800,25780,25800,5450
20210824,1323,25795,25805,25790,25795,21995
20210824,1324,25795,25805,25790,25805,32392
20210824,1325,25805,25805,25795,25805,12078
20210824,1326,25805,25815,25795,25800,43631
20210824,1327,25795,25805,25785,25785,19397
20210824,1328,25785,25800,25785,25785,9885
20210824,1329,25785,25785,25770,25785,14957
20210824,1330,25780,25785,25760,25765,9454
20210824,1331,25770,25775,25760,25765,16334
20210824,1332,25770,25790,25770,25780,41967
20210824,1333,25775,25800,25775,25800,31184
20210824,1334,25795,25800,25785,25785,2822
20210824,1335,25785,25785,25765,25770,38483
20210824,1336,25770,25770,25740,25745,28052
20210824,1337,25750,25760,25740,25745,61763
20210824,1338,25750,25760,25740,25755,12941
20210824,1339,25760,25760,25725,25735,48433
20210824,1340,25740,25740,25690,25700,72408
20210824,1341,25695,25705,25685,25690,64666
20210824,1342,25690,25690,25670,25670,41153
20210824,1343,25670,25710,25670,25700,91604
20210824,1344,25700,25700,25680,25690,22351
20210824,1345,25700,25705,25685,25695,19931
20210824,1346,25695,25710,25685,25705,16080
20210824,1347,25710,25725,25700,25700,15866
20210824,1348,25695,25700,25680,25695,12936
20210824,1349,25690,25700,25680,25685,4851
20210824,1350,25690,25700,25685,25700,31721
20210824,1351,25700,25715,25695,25710,58817
20210824,1352,25710,25715,25700,25700,8831
20210824,1353,25700,25730,25700,25730,19018
20210824,1354,25730,25730,25715,25720,11449
20210824,1355,25720,25725,25695,25705,75995
20210824,1356,25710,25730,25700,25730,15227
20210824,1357,25730,25735,25715,25725,9607
20210824,1358,25725,25725,25715,25725,9096
20210824,1359,25725,25725,25705,25710,32671
20210824,1400,25710,25715,25700,25705,7971
20210824,1401,25700,25715,25695,25700,24799
20210824,1402,25710,25715,25700,25705,11441
20210824,1403,25705,25705,25685,25690,9127
20210824,1404,25685,25690,25665,25670,57735
20210824,1405,25675,25695,25670,25680,50113
20210824,1406,25680,25700,25670,25700,8516
20210824,1407,25695,25695,25670,25675,10062
20210824,1408,25670,25700,25670,25695,29099
20210824,1409,25685,25695,25680,25685,6531
20210824,1410,25690,25705,25685,25695,18289
20210824,1411,25700,25700,25680,25680,8972
20210824,1412,25685,25685,25655,25660,22126
20210824,1413,25660,25660,25635,25640,51498
20210824,1414,25635,25670,25630,25660,42582
20210824,1415,25660,25670,25635,25645,11887
20210824,1416,25640,25650,25620,25645,40620
20210824,1417,25635,25645,25620,25620,24722
20210824,1418,25620,25625,25590,25590,94761
20210824,1419,25595,25605,25575,25580,64761
20210824,1420,25590,25615,25585,25610,70995
20210824,1421,25620,25630,25600,25630,31122
20210824,1422,25630,25645,25625,25625,30246
20210824,1423,25630,25645,25625,25630,30878
20210824,1424,25625,25625,25600,25615,23750
20210824,1425,25610,25610,25575,25580,44556
20210824,1426,25580,25600,25575,25580,30678
20210824,1427,25575,25580,25555,25560,43052
20210824,1428,25560,25570,25545,25560,79787
20210824,1429,25565,25605,25560,25605,83797
20210824,1430,25605,25620,25600,25620,12136
20210824,1431,25620,25640,25615,25630,32291
20210824,1432,25625,25655,25615,25650,60377
20210824,1433,25650,25655,25635,25635,25829
20210824,1434,25630,25655,25630,25640,38020
20210824,1435,25640,25650,25630,25650,35647
20210824,1436,25645,25680,25640,25680,85025
20210824,1437,25680,25695,25675,25685,58570
20210824,1438,25685,25700,25675,25695,32476
20210824,1439,25695,25705,25680,25695,37789
20210824,1440,25695,25705,25685,25695,20882
20210824,1441,25700,25710,25690,25710,36958
20210824,1442,25710,25730,25705,25720,56416
20210824,1443,25725,25755,25720,25755,74604
20210824,1444,25750,25760,25735,25745,57840
20210824,1445,25740,25750,25725,25735,28147
20210824,1446,25730,25760,25730,25760,29425
20210824,1447,25755,25765,25750,25755,20444
20210824,1448,25755,25755,25735,25740,26129
20210824,1449,25745,25755,25735,25740,18826
20210824,1450,25740,25740,25730,25730,26981
20210824,1451,25730,25735,25710,25720,70760
20210824,1452,25720,25720,25695,25700,37869
20210824,1453,25695,25695,25680,25695,28862
20210824,1454,25695,25725,25695,25720,16309
20210824,1455,25725,25745,25710,25740,68119
20210824,1456,25735,25745,25730,25745,10489
20210824,1457,25745,25745,25730,25730,29340
20210824,1458,25735,25740,25730,25735,10698
20210824,1459,25735,25740,25725,25735,8276
20210824,1500,25735,25745,25730,25745,11421
20210824,1501,25745,25800,25740,25800,82505
20210824,1502,25795,25820,25785,25815,114739
20210824,1503,25815,25815,25800,25805,66398
20210824,1504,25795,25815,25795,25800,14113
20210824,1505,25800,25805,25785,25795,54827
20210824,1506,25790,25800,25785,25795,35526
20210824,1507,25795,25810,25790,25805,38949
20210824,1508,25800,25825,25800,25820,66904
20210824,1509,25825,25835,25800,25805,111974
20210824,1510,25805,25815,25800,25815,26903
20210824,1511,25810,25825,25805,25810,21304
20210824,1512,25810,25825,25805,25805,49661
20210824,1513,25800,25820,25800,25815,12222
20210824,1514,25815,25825,25800,25805,81862
20210824,1515,25800,25820,25800,25815,26027
20210824,1516,25815,25840,25810,25835,52706
20210824,1517,25840,25850,25830,25845,27989
20210824,1518,25845,25865,25845,25865,81675
20210824,1519,25865,25875,25855,25875,51981
20210824,1520,25875,25900,25870,25900,114685
20210824,1530,25890,25890,25890,25890,271324