날짜,시간,시가,고가,저가,종가,거래량
20210929,0901,24340,24405,24335,24400,570876
20210929,0902,24405,24425,24305,24320,325046
20210929,0903,24320,24410,24320,24390,258525
20210929,0904,24390,24400,24350,24380,286637
20210929,0905,24385,24445,24360,24435,231469
20210929,0906,24435,24440,24385,24395,103263
20210929,0907,24395,24440,24390,24430,89119
20210929,0908,24435,24460,24415,24450,150645
20210929,0909,24450,24480,24445,24465,110912
20210929,0910,24465,24500,24455,24485,114393
20210929,0911,24485,24490,24425,24440,277101
20210929,0912,24440,24445,24425,24430,78568
20210929,0913,24440,24440,24380,24385,301905
20210929,0914,24385,24385,24360,24375,146948
20210929,0915,24375,24410,24360,24375,82199
20210929,0916,24370,24405,24360,24400,51875
20210929,0917,24395,24425,24390,24410,90630
20210929,0918,24415,24415,24365,24380,348555
20210929,0919,24375,24430,24365,24430,224461
20210929,0920,24425,24460,24415,24455,83034
20210929,0921,24455,24460,24420,24450,64263
20210929,0922,24445,24460,24425,24440,54343
20210929,0923,24445,24460,24425,24445,38914
20210929,0924,24445,24490,24440,24490,72578
20210929,0925,24495,24500,24460,24480,84063
20210929,0926,24480,24480,24420,24450,73725
20210929,0927,24450,24470,24435,24460,39556
20210929,0928,24460,24465,24425,24455,49516
20210929,0929,24450,24465,24425,24430,59768
20210929,0930,24430,24455,24430,24445,22909
20210929,0931,24440,24455,24405,24450,132716
20210929,0932,24445,24455,24395,24415,149570
20210929,0933,24415,24430,24395,24415,27346
20210929,0934,24420,24440,24415,24430,16468
20210929,0935,24435,24450,24410,24445,30384
20210929,0936,24445,24465,24445,24450,96746
20210929,0937,24445,24490,24445,24485,83524
20210929,0938,24485,24505,24475,24500,47302
20210929,0939,24500,24510,24485,24490,86314
20210929,0940,24485,24495,24480,24495,77826
20210929,0941,24495,24555,24495,24545,242739
20210929,0942,24550,24580,24545,24565,80105
20210929,0943,24565,24565,24535,24555,70857
20210929,0944,24560,24590,24560,24560,68834
20210929,0945,24555,24565,24545,24550,68036
20210929,0946,24555,24560,24530,24540,70982
20210929,0947,24545,24550,24530,24535,30930
20210929,0948,24535,24540,24505,24530,55272
20210929,0949,24530,24560,24530,24550,38807
20210929,0950,24555,24555,24545,24550,12772
20210929,0951,24545,24555,24520,24525,49118
20210929,0952,24530,24535,24505,24515,26849
20210929,0953,24515,24515,24495,24505,56200
20210929,0954,24505,24520,24500,24510,21403
20210929,0955,24505,24520,24505,24505,23961
20210929,0956,24510,24510,24435,24440,102584
20210929,0957,24445,24445,24410,24420,55698
20210929,0958,24415,24420,24360,24370,180945
20210929,0959,24365,24365,24320,24320,385499
20210929,1000,24320,24325,24300,24320,133594
20210929,1001,24325,24325,24260,24265,183822
20210929,1002,24260,24285,24255,24260,185710
20210929,1003,24255,24275,24240,24260,203795
20210929,1004,24260,24280,24250,24280,127687
20210929,1005,24275,24275,24245,24245,147549
20210929,1006,24245,24260,24230,24240,97415
20210929,1007,24240,24245,24190,24195,351143
20210929,1008,24195,24220,24180,24185,218031
20210929,1009,24185,24185,24155,24170,154939
20210929,1010,24170,24170,24140,24150,145797
20210929,1011,24150,24155,24120,24125,226602
20210929,1012,24125,24180,24125,24180,132976
20210929,1013,24180,24180,24145,24170,109889
20210929,1014,24165,24200,24160,24200,52297
20210929,1015,24200,24215,24195,24210,74837
20210929,1016,24210,24240,24195,24230,133281
20210929,1017,24230,24230,24205,24210,107526
20210929,1018,24210,24210,24165,24165,77087
20210929,1019,24165,24170,24155,24170,42059
20210929,1020,24170,24200,24165,24195,51130
20210929,1021,24200,24200,24135,24135,82808
20210929,1022,24140,24150,24130,24150,57283
20210929,1023,24155,24170,24135,24140,67282
20210929,1024,24140,24145,24125,24140,94284
20210929,1025,24145,24145,24090,24095,187562
20210929,1026,24095,24095,24075,24075,265069
20210929,1027,24075,24075,24020,24025,228301
20210929,1028,24030,24030,24000,24005,342455
20210929,1029,24000,24005,23955,23965,294306
20210929,1030,23965,24015,23960,24000,198515
20210929,1031,23995,24000,23960,23975,200960
20210929,1032,23975,24035,23960,24030,208058
20210929,1033,24030,24030,23990,24000,150889
20210929,1034,24000,24010,23980,23980,119338
20210929,1035,23980,23985,23930,23960,210559
20210929,1036,23960,23990,23940,23965,81338
20210929,1037,23965,24005,23945,24000,88731
20210929,1038,24000,24015,23990,23995,82063
20210929,1039,24000,24000,23970,23985,48209
20210929,1040,23985,24010,23970,24000,58621
20210929,1041,24000,24045,24000,24035,98365
20210929,1042,24040,24050,24035,24050,94984
20210929,1043,24055,24100,24045,24085,95998
20210929,1044,24090,24095,24065,24085,92842
20210929,1045,24090,24120,24090,24115,145698
20210929,1046,24110,24125,24075,24090,79883
20210929,1047,24090,24090,24035,24035,97482
20210929,1048,24035,24060,24035,24050,55787
20210929,1049,24050,24065,24025,24065,59721
20210929,1050,24065,24090,24040,24045,46190
20210929,1051,24050,24050,24010,24010,68467
20210929,1052,24010,24025,23990,24000,99172
20210929,1053,24000,24005,23980,23990,44987
20210929,1054,23990,24015,23975,23975,66323
20210929,1055,23980,24020,23970,24000,50485
20210929,1056,24000,24035,24000,24015,58758
20210929,1057,24010,24035,23990,24025,62364
20210929,1058,24030,24055,24020,24040,64991
20210929,1059,24035,24055,24020,24055,57990
20210929,1100,24050,24060,24030,24055,33443
20210929,1101,24060,24070,24025,24025,67012
20210929,1102,24025,24060,24020,24050,63198
20210929,1103,24055,24065,24035,24060,37208
20210929,1104,24060,24065,24050,24060,39695
20210929,1105,24055,24090,24040,24085,73648
20210929,1106,24085,24110,24080,24095,90460
20210929,1107,24100,24135,24095,24110,65820
20210929,1108,24115,24115,24090,24095,30954
20210929,1109,24100,24100,24050,24055,64420
20210929,1110,24055,24075,24040,24045,53928
20210929,1111,24045,24060,24025,24035,49726
20210929,1112,24040,24040,24020,24035,14237
20210929,1113,24035,24065,24035,24055,21139
20210929,1114,24055,24065,24030,24060,21922
20210929,1115,24055,24060,24035,24045,33786
20210929,1116,24050,24050,24020,24020,57465
20210929,1117,24020,24030,24000,24000,121454
20210929,1118,24000,24030,24000,24025,27106
20210929,1119,24025,24060,24020,24045,36102
20210929,1120,24040,24040,24000,24015,35774
20210929,1121,24020,24040,24010,24010,14822
20210929,1122,24010,24065,24010,24055,26280
20210929,1123,24060,24085,24060,24075,34621
20210929,1124,24075,24080,24030,24030,37857
20210929,1125,24035,24060,24035,24050,30168
20210929,1126,24055,24085,24050,24065,74094
20210929,1127,24065,24070,24040,24050,30413
20210929,1128,24055,24060,24040,24055,8133
20210929,1129,24055,24085,24055,24070,27375
20210929,1130,24070,24085,24045,24060,27579
20210929,1131,24060,24060,24030,24035,26518
20210929,1132,24035,24040,24005,24015,51337
20210929,1133,24020,24040,24010,24035,30945
20210929,1134,24035,24040,24005,24025,82656
20210929,1135,24025,24030,24010,24015,39768
20210929,1136,24020,24045,24015,24040,35831
20210929,1137,24045,24050,24040,24040,32249
20210929,1138,24045,24060,24030,24060,30030
20210929,1139,24055,24060,24035,24035,28751
20210929,1140,24045,24055,24020,24025,15906
20210929,1141,24030,24040,24010,24015,43504
20210929,1142,24015,24030,24015,24015,11049
20210929,1143,24020,24020,23985,23995,162234
20210929,1144,23995,23995,23965,23970,129777
20210929,1145,23965,23990,23965,23990,60029
20210929,1146,23990,24010,23985,23985,62904
20210929,1147,23990,24005,23965,23965,34208
20210929,1148,23965,23990,23960,23985,30986
20210929,1149,23980,24015,23975,24005,28813
20210929,1150,24000,24005,23990,24000,9299
20210929,1151,23995,24020,23995,24000,8843
20210929,1152,24005,24005,23985,23990,17826
20210929,1153,23990,23995,23985,23990,44814
20210929,1154,23985,23995,23965,23980,52297
20210929,1155,23985,23985,23960,23970,30714
20210929,1156,23970,23970,23955,23970,61465
20210929,1157,23970,23975,23960,23965,10832
20210929,1158,23965,23970,23930,23940,245621
20210929,1159,23940,23960,23935,23940,122991
20210929,1200,23935,23945,23930,23945,56008
20210929,1201,23945,23970,23940,23965,48670
20210929,1202,23970,23970,23930,23945,96916
20210929,1203,23945,23970,23945,23960,28295
20210929,1204,23955,23965,23940,23940,11986
20210929,1205,23940,23950,23925,23930,72721
20210929,1206,23935,23945,23920,23925,58537
20210929,1207,23935,23935,23900,23905,149962
20210929,1208,23905,23920,23900,23910,31933
20210929,1209,23910,23925,23905,23920,28238
20210929,1210,23930,23945,23915,23940,50633
20210929,1211,23945,23955,23940,23940,24823
20210929,1212,23945,23960,23940,23955,31140
20210929,1213,23950,23960,23945,23950,26482
20210929,1214,23955,23970,23950,23965,33122
20210929,1215,23965,23980,23960,23980,35498
20210929,1216,23980,24000,23980,23995,46091
20210929,1217,23995,24000,23980,23980,42616
20210929,1218,23980,23985,23960,23965,23780
20210929,1219,23965,23985,23955,23985,68946
20210929,1220,23975,24005,23970,23995,40392
20210929,1221,24000,24045,23990,24045,63360
20210929,1222,24040,24040,24025,24025,88671
20210929,1223,24030,24035,24000,24000,18794
20210929,1224,24005,24020,24000,24015,12634
20210929,1225,24010,24025,24010,24025,20919
20210929,1226,24025,24040,24015,24030,24030
20210929,1227,24030,24035,24020,24020,10177
20210929,1228,24015,24030,24000,24030,26378
20210929,1229,24030,24045,24025,24035,60915
20210929,1230,24035,24050,24035,24045,68003
20210929,1231,24045,24050,24010,24015,59992
20210929,1232,24015,24025,24015,24025,10774
20210929,1233,24025,24040,24015,24015,31930
20210929,1234,24015,24030,24010,24025,26754
20210929,1235,24020,24035,24015,24030,11274
20210929,1236,24030,24030,24005,24020,36665
20210929,1237,24025,24035,24015,24020,38977
20210929,1238,24020,24035,24015,24025,22885
20210929,1239,24025,24030,24015,24020,14804
20210929,1240,24015,24015,23970,23980,103663
20210929,1241,23990,24015,23980,24010,13550
20210929,1242,24015,24020,24000,24010,17711
20210929,1243,24005,24020,23995,24000,24363
20210929,1244,24000,24015,24000,24010,6724
20210929,1245,24005,24020,24000,24015,32274
20210929,1246,24015,24020,24005,24010,7805
20210929,1247,24010,24020,23985,23990,62413
20210929,1248,23990,23990,23965,23970,63858
20210929,1249,23970,24000,23970,23990,33721
20210929,1250,23995,24000,23965,23970,41319
20210929,1251,23970,23995,23970,23980,12497
20210929,1252,23980,23980,23965,23970,89674
20210929,1253,23970,23995,23965,23990,34158
20210929,1254,23990,23995,23965,23970,24859
20210929,1255,23980,23980,23960,23970,36841
20210929,1256,23970,23970,23955,23960,25659
20210929,1257,23965,23970,23955,23955,16671
20210929,1258,23960,23975,23950,23970,52244
20210929,1259,23965,23965,23950,23960,30323
20210929,1300,23960,23970,23945,23970,39230
20210929,1301,23965,23965,23940,23955,51962
20210929,1302,23960,23965,23950,23955,22849
20210929,1303,23955,23955,23930,23935,116659
20210929,1304,23935,23965,23930,23960,65719
20210929,1305,23960,23975,23960,23970,26399
20210929,1306,23975,23990,23965,23985,41299
20210929,1307,23985,23985,23970,23980,69073
20210929,1308,23980,23995,23970,23990,37533
20210929,1309,23990,23995,23985,23985,35443
20210929,1310,23985,24000,23985,23995,23866
20210929,1311,23995,23995,23980,23980,18682
20210929,1312,23980,23985,23975,23980,33680
20210929,1313,23980,24015,23970,24005,77395
20210929,1314,24005,24015,23995,24005,14923
20210929,1315,24005,24005,23975,23980,37549
20210929,1316,23980,23985,23965,23970,37978
20210929,1317,23975,23985,23970,23985,82754
20210929,1318,23985,23985,23980,23980,4153
20210929,1319,23980,23985,23970,23985,13270
20210929,1320,23985,24020,23985,24020,98831
20210929,1321,24020,24030,24005,24010,63864
20210929,1322,24010,24020,24010,24020,21178
20210929,1323,24015,24030,24015,24020,13241
20210929,1324,24020,24030,24000,24000,33840
20210929,1325,24000,24015,23990,24010,17502
20210929,1326,24015,24045,24010,24035,73686
20210929,1327,24040,24085,24035,24075,172745
20210929,1328,24070,24085,24060,24080,98414
20210929,1329,24085,24085,24065,24065,78046
20210929,1330,24065,24070,24055,24065,39989
20210929,1331,24065,24100,24060,24085,96878
20210929,1332,24085,24085,24075,24080,57906
20210929,1333,24075,24120,24075,24115,75093
20210929,1334,24115,24135,24115,24130,58170
20210929,1335,24130,24155,24130,24150,89677
20210929,1336,24145,24155,24130,24135,71098
20210929,1337,24135,24150,24130,24145,60382
20210929,1338,24145,24145,24110,24115,30897
20210929,1339,24125,24135,24110,24135,39259
20210929,1340,24135,24180,24135,24170,134346
20210929,1341,24180,24225,24170,24210,230741
20210929,1342,24215,24220,24170,24180,132064
20210929,1343,24175,24200,24170,24190,27773
20210929,1344,24190,24205,24190,24200,39766
20210929,1345,24195,24200,24165,24180,62484
20210929,1346,24175,24215,24175,24190,64015
20210929,1347,24195,24230,24180,24230,66358
20210929,1348,24230,24270,24215,24245,130698
20210929,1349,24250,24255,24225,24230,43018
20210929,1350,24225,24250,24225,24235,45955
20210929,1351,24235,24235,24215,24220,53431
20210929,1352,24225,24235,24200,24205,58586
20210929,1353,24205,24205,24180,24195,70052
20210929,1354,24195,24210,24190,24205,29440
20210929,1355,24210,24240,24210,24235,42821
20210929,1356,24235,24235,24215,24215,45161
20210929,1357,24220,24230,24205,24225,28054
20210929,1358,24225,24235,24215,24225,28996
20210929,1359,24225,24235,24220,24230,22306
20210929,1400,24225,24230,24205,24215,25709
20210929,1401,24215,24225,24195,24205,67727
20210929,1402,24205,24210,24160,24160,79999
20210929,1403,24160,24160,24115,24115,127735
20210929,1404,24120,24145,24100,24145,55724
20210929,1405,24140,24175,24140,24165,58863
20210929,1406,24165,24185,24155,24160,70346
20210929,1407,24160,24165,24115,24130,112596
20210929,1408,24130,24140,24095,24110,64810
20210929,1409,24115,24130,24100,24110,161692
20210929,1410,24110,24145,24105,24140,52424
20210929,1411,24140,24150,24090,24100,49332
20210929,1412,24100,24110,24090,24100,27786
20210929,1413,24100,24105,24030,24040,194093
20210929,1414,24045,24065,24040,24055,32008
20210929,1415,24055,24080,24040,24070,64721
20210929,1416,24070,24090,24060,24085,37454
20210929,1417,24085,24100,24070,24075,65722
20210929,1418,24070,24110,24060,24085,34016
20210929,1419,24080,24095,24065,24070,14800
20210929,1420,24075,24100,24065,24100,22697
20210929,1421,24105,24110,24085,24100,14457
20210929,1422,24100,24125,24095,24095,15273
20210929,1423,24100,24130,24085,24130,120599
20210929,1424,24125,24130,24100,24105,56781
20210929,1425,24105,24110,24080,24095,18980
20210929,1426,24095,24135,24095,24125,14790
20210929,1427,24125,24145,24105,24135,58484
20210929,1428,24135,24140,24110,24130,15241
20210929,1429,24130,24140,24110,24120,24686
20210929,1430,24120,24120,24095,24120,34573
20210929,1431,24125,24140,24115,24135,16822
20210929,1432,24145,24150,24120,24130,44320
20210929,1433,24125,24155,24125,24145,15587
20210929,1434,24150,24200,24150,24190,98835
20210929,1435,24195,24210,24170,24210,49972
20210929,1436,24205,24215,24180,24195,31557
20210929,1437,24200,24200,24165,24175,35248
20210929,1438,24175,24210,24175,24205,49189
20210929,1439,24205,24230,24200,24230,62307
20210929,1440,24225,24240,24205,24210,145632
20210929,1441,24215,24260,24210,24245,82006
20210929,1442,24245,24260,24235,24240,44670
20210929,1443,24245,24245,24225,24225,38912
20210929,1444,24235,24265,24235,24265,48944
20210929,1445,24265,24285,24255,24280,39255
20210929,1446,24275,24285,24255,24265,40869
20210929,1447,24265,24290,24260,24275,63706
20210929,1448,24275,24285,24255,24260,18187
20210929,1449,24265,24265,24210,24230,53545
20210929,1450,24230,24260,24230,24260,30483
20210929,1451,24255,24275,24240,24250,40332
20210929,1452,24255,24255,24230,24240,50844
20210929,1453,24240,24270,24235,24260,40340
20210929,1454,24260,24285,24250,24250,59689
20210929,1455,24250,24275,24240,24265,22063
20210929,1456,24260,24265,24210,24225,47439
20210929,1457,24230,24245,24215,24245,18155
20210929,1458,24240,24265,24240,24260,34161
20210929,1459,24260,24295,24260,24285,67030
20210929,1500,24285,24290,24265,24275,17578
20210929,1501,24280,24300,24270,24290,78654
20210929,1502,24290,24305,24290,24300,57204
20210929,1503,24300,24330,24295,24330,91333
20210929,1504,24325,24330,24280,24300,46151
20210929,1505,24295,24315,24285,24295,31720
20210929,1506,24300,24300,24275,24280,42508
20210929,1507,24280,24295,24260,24275,31108
20210929,1508,24270,24275,24230,24235,65488
20210929,1509,24240,24275,24235,24270,27369
20210929,1510,24275,24275,24250,24275,23433
20210929,1511,24275,24330,24270,24320,77847
20210929,1512,24320,24325,24290,24295,39718
20210929,1513,24295,24300,24280,24290,16306
20210929,1514,24295,24295,24275,24290,106319
20210929,1515,24290,24320,24285,24315,63237
20210929,1516,24315,24340,24315,24335,185814
20210929,1517,24335,24340,24320,24330,219814
20210929,1518,24335,24350,24330,24350,209675
20210929,1519,24345,24350,24335,24345,283770
20210929,1520,24345,24375,24340,24370,396054
20210929,1530,24365,24365,24365,24365,366523