날짜,시간,시가,고가,저가,종가,거래량
20210902,0901,26730,26750,26660,26735,212029
20210902,0902,26730,26800,26710,26755,151755
20210902,0903,26760,26765,26705,26710,94675
20210902,0904,26700,26750,26690,26740,69920
20210902,0905,26745,26775,26725,26745,55942
20210902,0906,26750,26760,26710,26730,48159
20210902,0907,26725,26805,26725,26785,71680
20210902,0908,26790,26825,26790,26790,92045
20210902,0909,26785,26830,26765,26805,53829
20210902,0910,26810,26820,26790,26805,54282
20210902,0911,26815,26820,26755,26760,70725
20210902,0912,26765,26795,26725,26745,43261
20210902,0913,26745,26755,26705,26740,101614
20210902,0914,26730,26785,26730,26770,30917
20210902,0915,26760,26775,26750,26760,21734
20210902,0916,26760,26765,26720,26745,32595
20210902,0917,26745,26755,26690,26690,77683
20210902,0918,26690,26725,26670,26725,68582
20210902,0919,26725,26735,26715,26720,26880
20210902,0920,26720,26720,26685,26710,57283
20210902,0921,26705,26705,26685,26695,81518
20210902,0922,26690,26690,26655,26685,42720
20210902,0923,26685,26755,26685,26745,77283
20210902,0924,26750,26755,26715,26730,39418
20210902,0925,26730,26735,26705,26715,27447
20210902,0926,26720,26735,26690,26710,32559
20210902,0927,26710,26710,26630,26630,112924
20210902,0928,26630,26635,26590,26605,115802
20210902,0929,26605,26665,26605,26665,60653
20210902,0930,26660,26680,26645,26675,62011
20210902,0931,26675,26685,26635,26680,79753
20210902,0932,26680,26725,26670,26715,92560
20210902,0933,26715,26725,26690,26710,37119
20210902,0934,26715,26750,26690,26735,52972
20210902,0935,26730,26735,26690,26695,16981
20210902,0936,26695,26715,26685,26695,12621
20210902,0937,26695,26695,26645,26660,60313
20210902,0938,26655,26665,26630,26655,53534
20210902,0939,26655,26670,26625,26645,17237
20210902,0940,26635,26660,26625,26640,33010
20210902,0941,26635,26660,26625,26640,37488
20210902,0942,26640,26640,26600,26605,67702
20210902,0943,26600,26640,26580,26630,70837
20210902,0944,26625,26625,26590,26595,30601
20210902,0945,26595,26595,26555,26575,159578
20210902,0946,26575,26605,26570,26580,60152
20210902,0947,26575,26605,26560,26595,37668
20210902,0948,26590,26620,26580,26605,19912
20210902,0949,26605,26635,26595,26605,36183
20210902,0950,26600,26615,26580,26590,27160
20210902,0951,26585,26605,26570,26595,24855
20210902,0952,26590,26605,26580,26595,32855
20210902,0953,26595,26605,26565,26570,26261
20210902,0954,26560,26570,26530,26540,115522
20210902,0955,26535,26560,26535,26560,29663
20210902,0956,26560,26590,26555,26555,20154
20210902,0957,26560,26565,26540,26565,39704
20210902,0958,26555,26555,26520,26550,105143
20210902,0959,26545,26565,26540,26555,16981
20210902,1000,26555,26555,26505,26515,92137
20210902,1001,26515,26535,26490,26495,106878
20210902,1002,26495,26515,26465,26505,120558
20210902,1003,26500,26515,26475,26485,53742
20210902,1004,26485,26490,26445,26450,82208
20210902,1005,26445,26495,26440,26480,97777
20210902,1006,26480,26500,26470,26495,88085
20210902,1007,26485,26500,26475,26490,32371
20210902,1008,26485,26515,26470,26515,62482
20210902,1009,26515,26535,26505,26525,61451
20210902,1010,26520,26525,26495,26500,20331
20210902,1011,26495,26515,26490,26490,40763
20210902,1012,26490,26490,26455,26455,48762
20210902,1013,26470,26495,26470,26475,28890
20210902,1014,26480,26505,26475,26505,34442
20210902,1015,26495,26505,26470,26495,13189
20210902,1016,26500,26525,26475,26525,43320
20210902,1017,26525,26540,26515,26515,37406
20210902,1018,26515,26520,26500,26500,28728
20210902,1019,26505,26510,26485,26495,20439
20210902,1020,26490,26505,26470,26485,32818
20210902,1021,26485,26490,26465,26475,26744
20210902,1022,26475,26480,26455,26475,17611
20210902,1023,26475,26500,26455,26500,77527
20210902,1024,26500,26515,26490,26510,31416
20210902,1025,26505,26515,26495,26505,25320
20210902,1026,26505,26520,26495,26500,29540
20210902,1027,26495,26530,26490,26525,33299
20210902,1028,26520,26520,26500,26515,20617
20210902,1029,26520,26535,26510,26510,17298
20210902,1030,26515,26525,26495,26495,43210
20210902,1031,26500,26525,26485,26525,18887
20210902,1032,26520,26525,26480,26490,29157
20210902,1033,26485,26530,26485,26520,29019
20210902,1034,26520,26525,26500,26525,30285
20210902,1035,26515,26530,26495,26530,67236
20210902,1036,26535,26575,26530,26575,87546
20210902,1037,26575,26600,26570,26580,106903
20210902,1038,26580,26585,26525,26530,49574
20210902,1039,26530,26545,26525,26525,67084
20210902,1040,26525,26555,26515,26550,34645
20210902,1041,26555,26555,26520,26525,22888
20210902,1042,26530,26560,26525,26555,26765
20210902,1043,26560,26570,26530,26530,31687
20210902,1044,26525,26540,26515,26525,22947
20210902,1045,26530,26535,26495,26500,58356
20210902,1046,26500,26535,26500,26535,32974
20210902,1047,26530,26535,26495,26500,35616
20210902,1048,26505,26530,26505,26525,21505
20210902,1049,26525,26525,26475,26480,59530
20210902,1050,26480,26505,26470,26470,53439
20210902,1051,26475,26480,26450,26460,90925
20210902,1052,26465,26495,26460,26480,37463
20210902,1053,26480,26495,26475,26485,12056
20210902,1054,26485,26485,26445,26460,68087
20210902,1055,26460,26470,26405,26425,180476
20210902,1056,26415,26425,26400,26400,42701
20210902,1057,26400,26425,26400,26410,38803
20210902,1058,26415,26435,26400,26420,110947
20210902,1059,26420,26435,26415,26420,43259
20210902,1100,26425,26435,26405,26420,32472
20210902,1101,26420,26430,26385,26425,123924
20210902,1102,26425,26445,26425,26440,36944
20210902,1103,26435,26440,26410,26430,23676
20210902,1104,26430,26435,26415,26420,22499
20210902,1105,26420,26430,26410,26430,12997
20210902,1106,26430,26435,26420,26425,24380
20210902,1107,26425,26460,26420,26455,34942
20210902,1108,26460,26485,26455,26475,86980
20210902,1109,26470,26485,26455,26455,17468
20210902,1110,26460,26465,26450,26455,9949
20210902,1111,26455,26470,26450,26465,22428
20210902,1112,26465,26480,26455,26465,12455
20210902,1113,26470,26495,26470,26480,48951
20210902,1114,26485,26485,26460,26470,9841
20210902,1115,26470,26485,26465,26485,11215
20210902,1116,26480,26520,26480,26515,86117
20210902,1117,26520,26520,26490,26490,17836
20210902,1118,26490,26495,26475,26480,10560
20210902,1119,26480,26490,26480,26490,4117
20210902,1120,26495,26495,26455,26460,31573
20210902,1121,26460,26470,26445,26455,27797
20210902,1122,26460,26480,26455,26480,15887
20210902,1123,26475,26490,26450,26450,14587
20210902,1124,26455,26455,26435,26440,12618
20210902,1125,26445,26450,26430,26435,8400
20210902,1126,26430,26445,26425,26440,13548
20210902,1127,26440,26445,26430,26440,10634
20210902,1128,26435,26445,26430,26440,4900
20210902,1129,26440,26440,26415,26435,25816
20210902,1130,26435,26455,26435,26450,19319
20210902,1131,26450,26455,26435,26440,40243
20210902,1132,26445,26455,26445,26450,5773
20210902,1133,26445,26455,26435,26455,12873
20210902,1134,26450,26480,26440,26480,13450
20210902,1135,26475,26480,26450,26450,14535
20210902,1136,26455,26465,26445,26445,8624
20210902,1137,26455,26470,26445,26470,4015
20210902,1138,26465,26470,26435,26440,16371
20210902,1139,26450,26455,26435,26440,6438
20210902,1140,26440,26445,26410,26415,45421
20210902,1141,26415,26430,26385,26390,85829
20210902,1142,26390,26390,26360,26365,82510
20210902,1143,26365,26370,26340,26350,85218
20210902,1144,26350,26365,26340,26350,32283
20210902,1145,26355,26370,26350,26355,19653
20210902,1146,26355,26370,26340,26365,61310
20210902,1147,26360,26370,26345,26345,59914
20210902,1148,26350,26360,26330,26330,54974
20210902,1149,26330,26335,26305,26305,80027
20210902,1150,26300,26320,26300,26310,81823
20210902,1151,26305,26315,26300,26310,23418
20210902,1152,26310,26315,26300,26300,50306
20210902,1153,26305,26305,26285,26300,80133
20210902,1154,26305,26310,26270,26275,75565
20210902,1155,26275,26295,26275,26280,50363
20210902,1156,26280,26290,26275,26280,46425
20210902,1157,26280,26285,26265,26280,40676
20210902,1158,26280,26295,26275,26290,43695
20210902,1159,26295,26305,26275,26275,49285
20210902,1200,26275,26300,26275,26295,23460
20210902,1201,26295,26295,26260,26260,45150
20210902,1202,26260,26285,26260,26285,31952
20210902,1203,26280,26285,26255,26265,50623
20210902,1204,26275,26280,26255,26265,16216
20210902,1205,26260,26260,26230,26235,87888
20210902,1206,26235,26255,26230,26240,88121
20210902,1207,26240,26240,26210,26215,57739
20210902,1208,26210,26245,26205,26240,65024
20210902,1209,26240,26255,26230,26255,45439
20210902,1210,26250,26260,26240,26250,109792
20210902,1211,26250,26255,26230,26240,56916
20210902,1212,26235,26240,26215,26230,35074
20210902,1213,26235,26240,26215,26225,17482
20210902,1214,26225,26225,26195,26195,113622
20210902,1215,26195,26215,26190,26210,170930
20210902,1216,26205,26220,26200,26215,100191
20210902,1217,26215,26225,26210,26225,26374
20210902,1218,26225,26230,26205,26210,18562
20210902,1219,26215,26220,26205,26210,12795
20210902,1220,26210,26215,26180,26190,85136
20210902,1221,26195,26215,26190,26215,43716
20210902,1222,26210,26215,26200,26200,18164
20210902,1223,26205,26225,26195,26210,31593
20210902,1224,26220,26225,26205,26215,52532
20210902,1225,26210,26235,26210,26235,56815
20210902,1226,26235,26240,26220,26220,47102
20210902,1227,26225,26245,26210,26245,37838
20210902,1228,26240,26240,26215,26225,21497
20210902,1229,26230,26255,26230,26245,27885
20210902,1230,26250,26255,26235,26235,37238
20210902,1231,26235,26255,26225,26255,23640
20210902,1232,26250,26260,26245,26255,17225
20210902,1233,26260,26265,26255,26260,9019
20210902,1234,26255,26260,26245,26245,14808
20210902,1235,26250,26260,26245,26250,12270
20210902,1236,26250,26265,26245,26265,47481
20210902,1237,26265,26295,26265,26285,53942
20210902,1238,26280,26290,26275,26285,34065
20210902,1239,26290,26305,26285,26300,61499
20210902,1240,26305,26320,26295,26305,52563
20210902,1241,26305,26310,26280,26285,97553
20210902,1242,26285,26300,26285,26295,11388
20210902,1243,26295,26330,26290,26325,57842
20210902,1244,26330,26345,26325,26335,64788
20210902,1245,26330,26395,26330,26395,171840
20210902,1246,26395,26415,26365,26375,146877
20210902,1247,26375,26380,26360,26370,55927
20210902,1248,26370,26385,26370,26375,26929
20210902,1249,26375,26385,26350,26355,42984
20210902,1250,26350,26360,26345,26350,33018
20210902,1251,26345,26355,26325,26325,66087
20210902,1252,26325,26335,26315,26315,13434
20210902,1253,26320,26345,26320,26340,30093
20210902,1254,26335,26365,26335,26355,24340
20210902,1255,26360,26380,26355,26370,43904
20210902,1256,26370,26385,26370,26385,29808
20210902,1257,26380,26400,26380,26385,39072
20210902,1258,26390,26395,26365,26370,47287
20210902,1259,26365,26370,26350,26360,57912
20210902,1300,26360,26375,26360,26360,40942
20210902,1301,26365,26375,26350,26360,49259
20210902,1302,26365,26375,26360,26370,8922
20210902,1303,26370,26390,26370,26375,48757
20210902,1304,26380,26400,26380,26390,64370
20210902,1305,26385,26390,26365,26365,24933
20210902,1306,26375,26380,26360,26370,37017
20210902,1307,26375,26395,26375,26385,63084
20210902,1308,26385,26425,26385,26420,135176
20210902,1309,26425,26435,26415,26430,100352
20210902,1310,26430,26460,26425,26460,94890
20210902,1311,26460,26465,26425,26425,96905
20210902,1312,26425,26425,26400,26405,129729
20210902,1313,26410,26410,26375,26380,52380
20210902,1314,26385,26390,26370,26375,27177
20210902,1315,26380,26400,26380,26385,18375
20210902,1316,26385,26395,26380,26385,22801
20210902,1317,26385,26385,26350,26355,54971
20210902,1318,26360,26360,26345,26350,36680
20210902,1319,26350,26355,26335,26355,26046
20210902,1320,26355,26375,26350,26370,25325
20210902,1321,26370,26375,26345,26350,24756
20210902,1322,26350,26350,26330,26335,45388
20210902,1323,26340,26355,26340,26355,9661
20210902,1324,26355,26355,26335,26340,19031
20210902,1325,26345,26350,26330,26335,29948
20210902,1326,26335,26340,26290,26290,69874
20210902,1327,26295,26305,26285,26305,104395
20210902,1328,26305,26330,26295,26330,23352
20210902,1329,26335,26335,26305,26320,26632
20210902,1330,26325,26325,26305,26305,12254
20210902,1331,26305,26335,26300,26335,29097
20210902,1332,26335,26350,26335,26340,21209
20210902,1333,26335,26340,26320,26335,7375
20210902,1334,26335,26335,26310,26310,56595
20210902,1335,26305,26315,26280,26280,40360
20210902,1336,26290,26290,26270,26270,41217
20210902,1337,26270,26270,26250,26255,63710
20210902,1338,26255,26270,26250,26260,25092
20210902,1339,26265,26290,26260,26285,22141
20210902,1340,26285,26285,26265,26265,10315
20210902,1341,26265,26290,26260,26280,14817
20210902,1342,26275,26280,26265,26265,10442
20210902,1343,26260,26280,26260,26280,7364
20210902,1344,26285,26300,26285,26295,32689
20210902,1345,26295,26305,26285,26300,26487
20210902,1346,26295,26305,26280,26300,28458
20210902,1347,26300,26310,26290,26305,10472
20210902,1348,26305,26320,26300,26315,31083
20210902,1349,26315,26315,26295,26310,14173
20210902,1350,26315,26320,26305,26310,22129
20210902,1351,26310,26310,26270,26275,44810
20210902,1352,26280,26300,26280,26290,20436
20210902,1353,26290,26305,26290,26305,7824
20210902,1354,26305,26310,26270,26280,22905
20210902,1355,26285,26290,26275,26280,12773
20210902,1356,26280,26280,26265,26270,48218
20210902,1357,26270,26270,26255,26270,25893
20210902,1358,26265,26280,26260,26275,6108
20210902,1359,26275,26290,26275,26275,10634
20210902,1400,26275,26290,26270,26285,7366
20210902,1401,26285,26290,26270,26275,2310
20210902,1402,26275,26315,26275,26315,36861
20210902,1403,26320,26335,26310,26320,32304
20210902,1404,26320,26330,26315,26330,23776
20210902,1405,26325,26325,26300,26305,13503
20210902,1406,26305,26335,26300,26330,45151
20210902,1407,26335,26340,26315,26320,20583
20210902,1408,26325,26345,26320,26340,8236
20210902,1409,26340,26370,26330,26370,73712
20210902,1410,26365,26370,26350,26370,34971
20210902,1411,26365,26385,26355,26360,58686
20210902,1412,26355,26360,26340,26345,19663
20210902,1413,26350,26355,26345,26350,11422
20210902,1414,26355,26360,26330,26335,12013
20210902,1415,26330,26335,26285,26285,63927
20210902,1416,26285,26305,26260,26265,51876
20210902,1417,26265,26275,26245,26250,69412
20210902,1418,26250,26275,26250,26265,21627
20210902,1419,26265,26265,26240,26250,51989
20210902,1420,26250,26275,26250,26265,20111
20210902,1421,26270,26280,26260,26280,13894
20210902,1422,26280,26300,26280,26290,223955
20210902,1423,26295,26295,26270,26275,17744
20210902,1424,26275,26315,26275,26305,49307
20210902,1425,26310,26355,26300,26350,35892
20210902,1426,26355,26370,26340,26350,50994
20210902,1427,26355,26355,26335,26340,16033
20210902,1428,26335,26345,26315,26345,12847
20210902,1429,26340,26345,26325,26335,20832
20210902,1430,26340,26385,26335,26370,87891
20210902,1431,26360,26370,26340,26355,23601
20210902,1432,26355,26365,26345,26360,21460
20210902,1433,26360,26365,26345,26350,8483
20210902,1434,26345,26360,26330,26355,24372
20210902,1435,26360,26390,26355,26360,45394
20210902,1436,26360,26370,26345,26355,20349
20210902,1437,26355,26365,26345,26365,13026
20210902,1438,26365,26365,26340,26360,46166
20210902,1439,26360,26365,26340,26350,21295
20210902,1440,26350,26385,26340,26385,40747
20210902,1441,26380,26385,26365,26370,28377
20210902,1442,26365,26370,26345,26355,12380
20210902,1443,26355,26355,26330,26330,29180
20210902,1444,26335,26355,26335,26355,8729
20210902,1445,26345,26355,26345,26355,5380
20210902,1446,26350,26350,26335,26335,25617
20210902,1447,26335,26345,26325,26330,15671
20210902,1448,26325,26330,26315,26315,16655
20210902,1449,26315,26335,26315,26330,12431
20210902,1450,26335,26350,26330,26345,19174
20210902,1451,26345,26350,26335,26345,20381
20210902,1452,26345,26355,26330,26345,10611
20210902,1453,26345,26370,26340,26370,15363
20210902,1454,26365,26370,26350,26350,15829
20210902,1455,26350,26360,26340,26345,4133
20210902,1456,26345,26380,26345,26375,30190
20210902,1457,26380,26390,26365,26380,21292
20210902,1458,26385,26400,26380,26390,101593
20210902,1459,26395,26395,26380,26385,19542
20210902,1500,26380,26415,26375,26410,62125
20210902,1501,26405,26415,26380,26380,23922
20210902,1502,26385,26385,26370,26380,43918
20210902,1503,26380,26410,26380,26400,31191
20210902,1504,26395,26400,26380,26380,28883
20210902,1505,26380,26385,26370,26370,19927
20210902,1506,26370,26395,26370,26380,17738
20210902,1507,26380,26380,26360,26370,26049
20210902,1508,26360,26375,26360,26365,17767
20210902,1509,26365,26370,26350,26355,10817
20210902,1510,26350,26365,26345,26350,20851
20210902,1511,26345,26350,26345,26345,7715
20210902,1512,26350,26360,26350,26360,6194
20210902,1513,26360,26385,26360,26375,24104
20210902,1514,26370,26375,26355,26360,17884
20210902,1515,26360,26360,26320,26325,54864
20210902,1516,26330,26335,26320,26330,21566
20210902,1517,26335,26345,26330,26345,15221
20210902,1518,26345,26345,26330,26340,36465
20210902,1519,26340,26360,26335,26360,11123
20210902,1520,26360,26375,26355,26375,87186
20210902,1530,26365,26365,26365,26365,165602