날짜,시간,시가,고가,저가,종가,거래량
20210819,0901,25645,25700,25545,25545,402175
20210819,0902,25550,25645,25540,25635,237047
20210819,0903,25625,25700,25625,25645,173575
20210819,0904,25645,25715,25610,25710,165059
20210819,0905,25715,25760,25695,25750,208884
20210819,0906,25750,25755,25695,25750,163946
20210819,0907,25750,25815,25750,25785,226449
20210819,0908,25785,25810,25760,25775,94203
20210819,0909,25775,25795,25750,25760,68021
20210819,0910,25765,25795,25755,25795,63020
20210819,0911,25795,25840,25785,25810,112932
20210819,0912,25810,25830,25775,25800,84352
20210819,0913,25805,25810,25765,25785,45471
20210819,0914,25785,25830,25785,25800,61923
20210819,0915,25805,25810,25755,25770,55450
20210819,0916,25765,25805,25750,25800,87071
20210819,0917,25795,25805,25780,25795,18036
20210819,0918,25790,25795,25760,25760,32441
20210819,0919,25760,25775,25720,25730,74091
20210819,0920,25725,25730,25625,25640,211316
20210819,0921,25640,25665,25625,25650,98089
20210819,0922,25650,25690,25640,25675,59675
20210819,0923,25670,25695,25650,25685,102861
20210819,0924,25685,25715,25675,25705,36123
20210819,0925,25700,25780,25700,25775,82274
20210819,0926,25775,25775,25740,25765,58538
20210819,0927,25765,25825,25760,25805,113598
20210819,0928,25810,25815,25780,25795,43289
20210819,0929,25800,25810,25780,25800,28756
20210819,0930,25800,25805,25765,25785,19041
20210819,0931,25770,25790,25725,25745,71349
20210819,0932,25750,25760,25725,25750,13015
20210819,0933,25750,25770,25725,25760,39734
20210819,0934,25760,25775,25750,25770,58305
20210819,0935,25770,25795,25750,25780,33109
20210819,0936,25780,25815,25780,25810,59181
20210819,0937,25820,25835,25810,25830,64152
20210819,0938,25830,25850,25820,25830,77098
20210819,0939,25830,25840,25815,25820,57341
20210819,0940,25825,25865,25815,25865,61689
20210819,0941,25860,25885,25860,25875,119392
20210819,0942,25880,25880,25835,25840,35347
20210819,0943,25835,25860,25835,25860,43637
20210819,0944,25865,25865,25835,25855,34225
20210819,0945,25850,25895,25850,25875,71833
20210819,0946,25880,25890,25860,25875,17882
20210819,0947,25875,25885,25865,25870,8039
20210819,0948,25875,25900,25875,25890,16090
20210819,0949,25895,25915,25880,25910,61083
20210819,0950,25915,25935,25910,25930,49858
20210819,0951,25930,25935,25895,25905,70566
20210819,0952,25915,25915,25870,25875,38050
20210819,0953,25880,25895,25870,25890,30131
20210819,0954,25885,25900,25855,25860,25687
20210819,0955,25855,25880,25835,25865,37680
20210819,0956,25865,25865,25825,25830,16014
20210819,0957,25830,25840,25805,25820,45770
20210819,0958,25820,25840,25810,25810,32073
20210819,0959,25805,25820,25775,25790,77149
20210819,1000,25795,25825,25785,25825,21695
20210819,1001,25815,25815,25730,25750,153612
20210819,1002,25750,25770,25740,25755,50335
20210819,1003,25755,25785,25735,25785,42177
20210819,1004,25775,25795,25765,25795,33583
20210819,1005,25795,25805,25780,25795,25614
20210819,1006,25795,25810,25780,25800,28551
20210819,1007,25805,25845,25800,25840,23562
20210819,1008,25840,25860,25835,25855,44237
20210819,1009,25855,25865,25830,25835,21649
20210819,1010,25830,25845,25820,25825,23461
20210819,1011,25830,25830,25775,25785,29033
20210819,1012,25790,25815,25780,25815,11733
20210819,1013,25820,25835,25805,25805,12831
20210819,1014,25810,25810,25775,25775,29089
20210819,1015,25780,25805,25780,25805,17024
20210819,1016,25805,25825,25795,25820,64893
20210819,1017,25820,25820,25805,25810,17064
20210819,1018,25810,25840,25810,25830,30039
20210819,1019,25825,25845,25825,25830,14789
20210819,1020,25830,25830,25810,25820,25852
20210819,1021,25820,25835,25800,25820,11955
20210819,1022,25820,25835,25805,25825,8382
20210819,1023,25835,25865,25830,25830,35469
20210819,1024,25830,25835,25815,25825,15195
20210819,1025,25825,25845,25795,25795,26345
20210819,1026,25805,25820,25790,25795,27024
20210819,1027,25800,25800,25750,25755,93557
20210819,1028,25755,25780,25755,25770,9271
20210819,1029,25775,25800,25760,25790,35093
20210819,1030,25795,25795,25750,25755,40859
20210819,1031,25750,25800,25750,25795,33497
20210819,1032,25790,25795,25760,25765,10928
20210819,1033,25775,25800,25775,25785,5803
20210819,1034,25780,25780,25745,25765,87184
20210819,1035,25760,25790,25750,25765,20193
20210819,1036,25765,25785,25750,25755,91699
20210819,1037,25760,25760,25700,25720,72579
20210819,1038,25715,25735,25695,25695,40398
20210819,1039,25700,25720,25690,25700,34314
20210819,1040,25700,25715,25690,25715,59362
20210819,1041,25715,25730,25705,25705,56685
20210819,1042,25710,25710,25685,25685,24274
20210819,1043,25685,25725,25665,25720,45030
20210819,1044,25725,25735,25710,25730,20972
20210819,1045,25725,25775,25725,25765,74057
20210819,1046,25765,25770,25740,25755,19709
20210819,1047,25755,25765,25735,25750,10674
20210819,1048,25755,25760,25730,25745,3742
20210819,1049,25735,25760,25720,25760,13916
20210819,1050,25755,25765,25740,25740,20826
20210819,1051,25740,25740,25710,25710,27118
20210819,1052,25710,25715,25675,25680,86981
20210819,1053,25680,25695,25675,25690,67065
20210819,1054,25690,25690,25650,25650,90581
20210819,1055,25650,25660,25630,25630,108999
20210819,1056,25630,25630,25595,25600,152625
20210819,1057,25595,25600,25570,25590,84258
20210819,1058,25585,25595,25550,25555,155592
20210819,1059,25555,25560,25530,25555,75614
20210819,1100,25555,25565,25525,25530,124762
20210819,1101,25530,25530,25495,25510,288753
20210819,1102,25510,25535,25510,25510,154183
20210819,1103,25510,25520,25470,25490,171629
20210819,1104,25485,25555,25475,25540,176788
20210819,1105,25540,25610,25535,25610,145659
20210819,1106,25610,25620,25570,25585,80875
20210819,1107,25580,25585,25550,25570,35839
20210819,1108,25570,25585,25565,25575,8251
20210819,1109,25575,25610,25575,25600,21982
20210819,1110,25605,25610,25590,25605,54082
20210819,1111,25600,25600,25570,25600,25500
20210819,1112,25595,25605,25565,25565,60962
20210819,1113,25565,25580,25550,25570,23995
20210819,1114,25565,25575,25550,25550,93781
20210819,1115,25555,25560,25540,25555,124256
20210819,1116,25550,25550,25510,25515,57119
20210819,1117,25510,25515,25495,25500,120406
20210819,1118,25500,25500,25480,25480,67982
20210819,1119,25485,25510,25470,25480,84919
20210819,1120,25480,25495,25475,25485,41664
20210819,1121,25490,25490,25430,25440,218946
20210819,1122,25435,25445,25415,25445,109887
20210819,1123,25445,25470,25440,25440,61621
20210819,1124,25445,25445,25415,25420,55651
20210819,1125,25415,25455,25415,25455,102419
20210819,1126,25460,25475,25435,25435,44817
20210819,1127,25440,25475,25435,25455,66837
20210819,1128,25465,25465,25435,25435,59555
20210819,1129,25440,25445,25425,25445,37242
20210819,1130,25445,25465,25445,25450,23918
20210819,1131,25445,25460,25425,25440,76097
20210819,1132,25445,25455,25430,25445,43711
20210819,1133,25440,25470,25435,25465,83876
20210819,1134,25460,25510,25455,25500,82053
20210819,1135,25505,25505,25490,25500,34204
20210819,1136,25500,25500,25475,25480,28030
20210819,1137,25480,25495,25475,25495,14358
20210819,1138,25500,25505,25485,25495,33646
20210819,1139,25495,25500,25485,25500,23685
20210819,1140,25500,25505,25470,25470,40616
20210819,1141,25470,25495,25465,25490,8177
20210819,1142,25485,25490,25475,25475,7847
20210819,1143,25475,25480,25450,25465,33823
20210819,1144,25460,25480,25440,25470,28700
20210819,1145,25480,25480,25465,25465,14094
20210819,1146,25470,25520,25465,25520,73904
20210819,1147,25525,25545,25520,25540,75996
20210819,1148,25550,25565,25545,25550,49186
20210819,1149,25555,25575,25545,25575,31512
20210819,1150,25570,25575,25545,25565,23717
20210819,1151,25560,25570,25540,25550,27106
20210819,1152,25550,25550,25515,25515,46009
20210819,1153,25520,25520,25490,25490,22410
20210819,1154,25490,25515,25485,25500,35182
20210819,1155,25500,25500,25480,25495,37106
20210819,1156,25490,25495,25420,25430,113759
20210819,1157,25430,25440,25415,25435,50586
20210819,1158,25430,25430,25390,25405,185037
20210819,1159,25400,25410,25385,25400,57465
20210819,1200,25410,25410,25395,25400,32538
20210819,1201,25410,25430,25400,25410,66581
20210819,1202,25415,25445,25410,25435,26904
20210819,1203,25435,25435,25400,25415,63140
20210819,1204,25420,25430,25410,25420,33409
20210819,1205,25415,25425,25410,25425,4247
20210819,1206,25415,25425,25400,25425,39532
20210819,1207,25425,25450,25425,25440,66168
20210819,1208,25440,25440,25390,25395,58451
20210819,1209,25395,25415,25395,25400,19004
20210819,1210,25400,25410,25395,25400,17847
20210819,1211,25400,25405,25350,25350,229285
20210819,1212,25345,25365,25340,25365,115932
20210819,1213,25365,25375,25355,25375,45753
20210819,1214,25380,25380,25340,25345,20176
20210819,1215,25345,25375,25345,25360,15475
20210819,1216,25355,25365,25335,25340,58002
20210819,1217,25340,25355,25335,25345,55992
20210819,1218,25350,25360,25335,25355,24838
20210819,1219,25350,25355,25340,25355,35850
20210819,1220,25360,25360,25335,25355,44753
20210819,1221,25355,25395,25350,25380,46681
20210819,1222,25380,25435,25380,25425,64871
20210819,1223,25425,25435,25410,25420,53141
20210819,1224,25415,25415,25380,25400,31092
20210819,1225,25400,25415,25400,25410,12859
20210819,1226,25410,25415,25390,25405,18591
20210819,1227,25410,25415,25395,25410,8057
20210819,1228,25405,25405,25385,25385,17934
20210819,1229,25385,25390,25380,25385,9874
20210819,1230,25395,25430,25390,25430,19917
20210819,1231,25430,25435,25400,25410,16937
20210819,1232,25405,25420,25395,25395,25669
20210819,1233,25400,25405,25375,25390,12843
20210819,1234,25400,25405,25395,25405,3329
20210819,1235,25405,25435,25390,25425,34070
20210819,1236,25415,25415,25395,25415,8538
20210819,1237,25420,25420,25400,25410,15629
20210819,1238,25405,25420,25400,25405,16933
20210819,1239,25405,25415,25400,25410,19641
20210819,1240,25405,25405,25385,25390,51016
20210819,1241,25390,25395,25380,25395,20671
20210819,1242,25400,25420,25395,25400,30265
20210819,1243,25395,25415,25385,25410,42417
20210819,1244,25415,25415,25395,25400,4358
20210819,1245,25400,25405,25380,25395,25595
20210819,1246,25395,25395,25365,25370,32388
20210819,1247,25360,25380,25350,25360,27783
20210819,1248,25365,25370,25355,25370,13725
20210819,1249,25365,25370,25340,25350,82894
20210819,1250,25355,25355,25320,25320,71279
20210819,1251,25325,25330,25305,25310,92274
20210819,1252,25310,25320,25300,25320,94597
20210819,1253,25320,25330,25305,25305,106402
20210819,1254,25310,25320,25305,25315,22094
20210819,1255,25315,25345,25315,25335,27602
20210819,1256,25335,25350,25320,25325,23935
20210819,1257,25320,25350,25320,25340,22357
20210819,1258,25345,25355,25340,25350,21679
20210819,1259,25350,25355,25340,25345,19235
20210819,1300,25345,25360,25345,25360,17511
20210819,1301,25365,25365,25345,25355,21006
20210819,1302,25355,25360,25335,25340,37847
20210819,1303,25340,25340,25320,25335,38935
20210819,1304,25330,25350,25320,25340,19767
20210819,1305,25340,25355,25335,25340,26635
20210819,1306,25340,25355,25330,25350,8805
20210819,1307,25350,25350,25315,25320,24634
20210819,1308,25320,25325,25310,25315,20013
20210819,1309,25310,25310,25300,25300,165818
20210819,1310,25300,25320,25300,25310,70779
20210819,1311,25305,25325,25300,25315,43433
20210819,1312,25320,25325,25285,25285,91882
20210819,1313,25285,25290,25230,25245,244444
20210819,1314,25245,25260,25240,25255,157522
20210819,1315,25255,25265,25240,25255,124089
20210819,1316,25250,25260,25230,25235,63411
20210819,1317,25240,25240,25195,25200,226425
20210819,1318,25205,25235,25205,25225,123757
20210819,1319,25220,25240,25220,25230,51845
20210819,1320,25225,25270,25220,25265,144937
20210819,1321,25270,25275,25240,25245,40988
20210819,1322,25245,25250,25230,25245,69785
20210819,1323,25240,25265,25240,25255,78850
20210819,1324,25255,25270,25245,25270,72071
20210819,1325,25270,25285,25265,25280,105814
20210819,1326,25280,25300,25275,25290,47280
20210819,1327,25290,25310,25290,25310,62160
20210819,1328,25310,25310,25285,25295,64797
20210819,1329,25300,25320,25285,25285,41436
20210819,1330,25290,25305,25290,25305,17961
20210819,1331,25310,25310,25290,25305,15661
20210819,1332,25300,25300,25270,25275,37377
20210819,1333,25280,25280,25240,25245,36570
20210819,1334,25245,25260,25240,25250,29536
20210819,1335,25250,25250,25205,25210,75859
20210819,1336,25210,25220,25200,25215,71394
20210819,1337,25215,25225,25195,25195,150374
20210819,1338,25195,25215,25190,25210,23363
20210819,1339,25210,25255,25200,25255,57051
20210819,1340,25255,25260,25230,25255,36217
20210819,1341,25255,25270,25235,25265,23971
20210819,1342,25265,25310,25260,25290,151339
20210819,1343,25290,25300,25275,25280,23439
20210819,1344,25285,25290,25265,25290,23005
20210819,1345,25285,25300,25280,25285,35881
20210819,1346,25285,25300,25280,25300,20120
20210819,1347,25300,25300,25255,25260,26396
20210819,1348,25270,25275,25255,25255,16257
20210819,1349,25260,25280,25260,25265,14758
20210819,1350,25270,25280,25255,25270,8172
20210819,1351,25275,25285,25265,25265,70983
20210819,1352,25265,25275,25250,25250,27469
20210819,1353,25250,25255,25215,25220,36042
20210819,1354,25215,25225,25195,25210,138079
20210819,1355,25210,25230,25210,25230,31106
20210819,1356,25225,25245,25220,25235,65460
20210819,1357,25235,25260,25235,25240,34596
20210819,1358,25240,25255,25230,25250,31057
20210819,1359,25250,25250,25225,25235,32413
20210819,1400,25245,25260,25235,25255,20144
20210819,1401,25250,25270,25205,25225,136014
20210819,1402,25215,25245,25210,25220,86902
20210819,1403,25220,25225,25195,25210,124557
20210819,1404,25210,25240,25210,25240,104282
20210819,1405,25240,25275,25230,25270,69275
20210819,1406,25275,25310,25270,25290,134224
20210819,1407,25290,25300,25275,25280,45444
20210819,1408,25280,25285,25240,25245,33108
20210819,1409,25245,25255,25235,25245,9862
20210819,1410,25255,25260,25240,25260,16380
20210819,1411,25260,25265,25240,25245,32364
20210819,1412,25245,25255,25230,25230,19808
20210819,1413,25230,25245,25225,25230,14141
20210819,1414,25230,25230,25210,25220,23525
20210819,1415,25225,25240,25225,25240,6422
20210819,1416,25235,25260,25235,25260,30391
20210819,1417,25255,25280,25250,25280,54162
20210819,1418,25280,25290,25260,25270,36735
20210819,1419,25275,25275,25240,25250,25181
20210819,1420,25245,25255,25240,25250,16860
20210819,1421,25255,25270,25245,25255,34808
20210819,1422,25255,25255,25230,25235,32569
20210819,1423,25240,25250,25220,25230,24636
20210819,1424,25235,25270,25235,25265,43886
20210819,1425,25265,25310,25265,25305,123357
20210819,1426,25305,25305,25285,25305,24145
20210819,1427,25300,25300,25265,25275,14411
20210819,1428,25275,25280,25245,25270,36318
20210819,1429,25275,25280,25265,25280,16733
20210819,1430,25280,25285,25270,25280,8958
20210819,1431,25280,25300,25275,25295,26537
20210819,1432,25300,25325,25290,25320,67600
20210819,1433,25320,25355,25310,25350,95437
20210819,1434,25350,25355,25335,25335,29304
20210819,1435,25335,25345,25330,25345,36777
20210819,1436,25345,25370,25335,25355,64883
20210819,1437,25360,25380,25355,25370,102524
20210819,1438,25370,25370,25345,25350,60747
20210819,1439,25350,25360,25325,25335,60270
20210819,1440,25335,25340,25325,25325,19609
20210819,1441,25325,25340,25315,25340,28457
20210819,1442,25340,25360,25335,25360,34128
20210819,1443,25360,25360,25325,25325,39709
20210819,1444,25325,25335,25310,25310,42907
20210819,1445,25310,25320,25285,25290,66993
20210819,1446,25285,25310,25285,25300,27832
20210819,1447,25300,25305,25265,25270,47830
20210819,1448,25270,25280,25265,25270,29602
20210819,1449,25275,25275,25245,25265,55764
20210819,1450,25265,25265,25250,25265,17813
20210819,1451,25265,25280,25255,25260,45218
20210819,1452,25255,25265,25225,25235,67898
20210819,1453,25235,25250,25225,25240,20034
20210819,1454,25235,25250,25235,25245,11257
20210819,1455,25245,25265,25245,25260,26762
20210819,1456,25260,25260,25240,25250,32305
20210819,1457,25250,25260,25235,25240,27088
20210819,1458,25245,25255,25235,25245,11933
20210819,1459,25235,25255,25235,25245,17030
20210819,1500,25250,25255,25240,25245,11982
20210819,1501,25240,25255,25235,25240,36922
20210819,1502,25240,25260,25240,25260,32005
20210819,1503,25260,25270,25240,25245,49677
20210819,1504,25240,25240,25200,25200,135477
20210819,1505,25200,25205,25140,25150,284286
20210819,1506,25145,25155,25100,25120,157946
20210819,1507,25120,25125,25090,25105,153307
20210819,1508,25105,25110,25060,25070,138928
20210819,1509,25075,25080,25035,25035,158129
20210819,1510,25035,25065,25030,25055,72239
20210819,1511,25060,25080,25045,25075,68765
20210819,1512,25075,25080,25060,25065,58431
20210819,1513,25060,25065,25035,25040,80463
20210819,1514,25040,25065,25025,25055,125193
20210819,1515,25050,25055,25010,25020,80261
20210819,1516,25020,25035,25015,25030,75482
20210819,1517,25030,25035,25000,25010,115957
20210819,1518,25010,25020,25000,25020,72684
20210819,1519,25015,25025,25005,25015,89756
20210819,1520,25010,25020,25005,25005,205976
20210819,1530,25000,25000,25000,25000,475647