날짜,시간,시가,고가,저가,종가,거래량
20210803,0901,27585,27660,27555,27655,234827
20210803,0902,27660,27740,27645,27715,235598
20210803,0903,27725,27755,27695,27740,218529
20210803,0904,27750,27780,27740,27755,139901
20210803,0905,27755,27765,27730,27760,74464
20210803,0906,27765,27785,27745,27785,136709
20210803,0907,27785,27790,27770,27780,105792
20210803,0908,27785,27795,27750,27795,79121
20210803,0909,27790,27820,27790,27810,187429
20210803,0910,27810,27840,27805,27815,92466
20210803,0911,27815,27855,27815,27845,107612
20210803,0912,27850,27870,27840,27845,148853
20210803,0913,27850,27870,27850,27865,80742
20210803,0914,27865,27890,27865,27865,139333
20210803,0915,27865,27905,27865,27895,159419
20210803,0916,27895,27935,27895,27935,118608
20210803,0917,27935,27945,27930,27945,185709
20210803,0918,27945,27950,27900,27905,135270
20210803,0919,27905,27955,27900,27950,168775
20210803,0920,27950,27955,27920,27930,45793
20210803,0921,27930,27940,27915,27930,58662
20210803,0922,27930,27945,27920,27935,114384
20210803,0923,27930,27945,27925,27935,33480
20210803,0924,27935,27945,27910,27915,77504
20210803,0925,27915,27915,27890,27910,64120
20210803,0926,27910,27925,27910,27920,23740
20210803,0927,27920,27950,27915,27950,121935
20210803,0928,27950,27985,27950,27980,169718
20210803,0929,27975,27995,27975,27995,45575
20210803,0930,27990,28000,27980,27995,133854
20210803,0931,27990,28000,27975,27980,82765
20210803,0932,27980,28010,27980,28010,156390
20210803,0933,28005,28015,27995,28000,55655
20210803,0934,28005,28010,27995,27995,42404
20210803,0935,27995,28005,27985,27985,51245
20210803,0936,27990,28015,27980,28010,68592
20210803,0937,28010,28015,28005,28005,26245
20210803,0938,28005,28005,27980,27985,34143
20210803,0939,27985,27990,27975,27985,14785
20210803,0940,27985,28000,27980,27980,33351
20210803,0941,27980,27985,27970,27975,42060
20210803,0942,27975,27980,27955,27960,34994
20210803,0943,27960,27985,27955,27980,77742
20210803,0944,27980,27980,27935,27945,55964
20210803,0945,27940,27950,27935,27940,18982
20210803,0946,27935,27960,27930,27945,40644
20210803,0947,27940,27955,27940,27945,29204
20210803,0948,27945,27955,27935,27955,91810
20210803,0949,27960,27960,27925,27930,52794
20210803,0950,27935,27940,27930,27940,13468
20210803,0951,27940,27970,27940,27960,92248
20210803,0952,27955,27965,27945,27960,20821
20210803,0953,27965,27970,27940,27945,15259
20210803,0954,27945,27945,27920,27920,33054
20210803,0955,27920,27940,27910,27935,66196
20210803,0956,27935,27950,27930,27940,8321
20210803,0957,27940,27955,27940,27940,19348
20210803,0958,27940,27940,27930,27935,19773
20210803,0959,27940,27940,27925,27930,11009
20210803,1000,27930,27950,27925,27945,13634
20210803,1001,27945,27980,27945,27975,49395
20210803,1002,27975,27985,27970,27980,24807
20210803,1003,27980,27990,27975,27980,47529
20210803,1004,27975,27995,27975,27975,57892
20210803,1005,27975,27985,27965,27980,21131
20210803,1006,27980,27995,27980,27995,29088
20210803,1007,27995,28000,27970,27985,27719
20210803,1008,27990,27990,27955,27955,14586
20210803,1009,27955,27975,27955,27965,9441
20210803,1010,27960,27980,27960,27960,10289
20210803,1011,27960,27965,27940,27960,12569
20210803,1012,27960,27970,27955,27960,8538
20210803,1013,27960,27960,27925,27935,42478
20210803,1014,27940,27940,27925,27935,17026
20210803,1015,27935,27945,27925,27935,13832
20210803,1016,27940,27940,27880,27890,113204
20210803,1017,27890,27915,27885,27910,32454
20210803,1018,27905,27945,27905,27930,23833
20210803,1019,27930,27930,27910,27920,12472
20210803,1020,27915,27925,27905,27910,20011
20210803,1021,27910,27925,27905,27920,7060
20210803,1022,27925,27945,27915,27945,20305
20210803,1023,27945,27945,27925,27930,15108
20210803,1024,27935,27940,27915,27930,8316
20210803,1025,27930,27930,27910,27910,16954
20210803,1026,27910,27925,27900,27905,13659
20210803,1027,27905,27905,27895,27895,23595
20210803,1028,27900,27910,27890,27890,9861
20210803,1029,27890,27900,27890,27895,16701
20210803,1030,27905,27920,27900,27915,20859
20210803,1031,27920,27925,27890,27895,27818
20210803,1032,27895,27900,27860,27865,84834
20210803,1033,27865,27885,27865,27870,29908
20210803,1034,27875,27875,27825,27830,94661
20210803,1035,27830,27830,27815,27820,61286
20210803,1036,27820,27845,27810,27840,39283
20210803,1037,27840,27850,27835,27835,33086
20210803,1038,27835,27840,27825,27835,31379
20210803,1039,27845,27870,27840,27860,36492
20210803,1040,27850,27865,27845,27850,10682
20210803,1041,27850,27855,27820,27830,21925
20210803,1042,27825,27830,27800,27825,58116
20210803,1043,27820,27825,27810,27815,29461
20210803,1044,27815,27825,27805,27825,14728
20210803,1045,27825,27825,27805,27815,15774
20210803,1046,27815,27820,27795,27815,28073
20210803,1047,27810,27840,27805,27835,32001
20210803,1048,27835,27835,27820,27830,9673
20210803,1049,27830,27840,27815,27825,9139
20210803,1050,27825,27835,27820,27830,40499
20210803,1051,27835,27835,27815,27825,14413
20210803,1052,27825,27865,27815,27860,31452
20210803,1053,27860,27875,27855,27870,64282
20210803,1054,27870,27875,27860,27865,26173
20210803,1055,27865,27875,27840,27850,23001
20210803,1056,27845,27865,27840,27865,15688
20210803,1057,27865,27880,27855,27880,10781
20210803,1058,27885,27885,27870,27875,9752
20210803,1059,27875,27875,27865,27875,9902
20210803,1100,27870,27875,27865,27865,6706
20210803,1101,27865,27875,27855,27870,18325
20210803,1102,27870,27875,27840,27840,22124
20210803,1103,27840,27840,27805,27825,37280
20210803,1104,27825,27840,27825,27830,16584
20210803,1105,27830,27830,27815,27825,33506
20210803,1106,27825,27835,27820,27835,11042
20210803,1107,27835,27860,27830,27860,24667
20210803,1108,27860,27870,27845,27870,12885
20210803,1109,27870,27880,27860,27865,56024
20210803,1110,27865,27880,27860,27880,14967
20210803,1111,27880,27880,27850,27850,15049
20210803,1112,27850,27865,27850,27855,2759
20210803,1113,27855,27860,27840,27845,9047
20210803,1114,27840,27840,27825,27830,29013
20210803,1115,27835,27835,27820,27825,6698
20210803,1116,27820,27840,27820,27830,12975
20210803,1117,27835,27845,27825,27825,7247
20210803,1118,27825,27830,27810,27820,13524
20210803,1119,27825,27825,27765,27770,89144
20210803,1120,27770,27775,27750,27755,58264
20210803,1121,27755,27760,27740,27755,171544
20210803,1122,27755,27765,27755,27760,18865
20210803,1123,27755,27755,27735,27745,69819
20210803,1124,27745,27755,27745,27755,15246
20210803,1125,27755,27755,27745,27755,14720
20210803,1126,27750,27750,27720,27730,35225
20210803,1127,27730,27745,27725,27735,22399
20210803,1128,27730,27745,27715,27735,31801
20210803,1129,27740,27745,27730,27730,11415
20210803,1130,27730,27735,27720,27730,45790
20210803,1131,27730,27730,27710,27715,14502
20210803,1132,27715,27730,27705,27715,50339
20210803,1133,27725,27730,27715,27725,8184
20210803,1134,27720,27755,27720,27755,21255
20210803,1135,27750,27755,27735,27755,23284
20210803,1136,27755,27770,27750,27755,33475
20210803,1137,27755,27755,27730,27730,23826
20210803,1138,27725,27745,27720,27740,7046
20210803,1139,27745,27745,27725,27730,4591
20210803,1140,27730,27745,27725,27740,9941
20210803,1141,27740,27760,27740,27755,13165
20210803,1142,27755,27760,27750,27750,7826
20210803,1143,27750,27755,27745,27745,3725
20210803,1144,27745,27765,27740,27760,26925
20210803,1145,27760,27770,27755,27770,23312
20210803,1146,27765,27770,27750,27765,19337
20210803,1147,27765,27780,27765,27780,16723
20210803,1148,27780,27800,27775,27795,49554
20210803,1149,27795,27815,27795,27805,31987
20210803,1150,27805,27810,27795,27800,23776
20210803,1151,27805,27810,27800,27805,9584
20210803,1152,27805,27815,27805,27815,14888
20210803,1153,27820,27830,27815,27825,33234
20210803,1154,27825,27825,27810,27815,10425
20210803,1155,27820,27835,27820,27825,12442
20210803,1156,27825,27830,27815,27825,8499
20210803,1157,27830,27840,27815,27825,16673
20210803,1158,27815,27820,27805,27810,12237
20210803,1159,27810,27820,27805,27815,4737
20210803,1200,27810,27825,27810,27825,11343
20210803,1201,27820,27830,27810,27815,7725
20210803,1202,27815,27830,27815,27825,11367
20210803,1203,27830,27860,27830,27860,84266
20210803,1204,27860,27885,27855,27875,43373
20210803,1205,27880,27885,27865,27880,22663
20210803,1206,27880,27890,27875,27885,22492
20210803,1207,27885,27900,27885,27895,56655
20210803,1208,27900,27905,27890,27900,63741
20210803,1209,27900,27915,27900,27915,15322
20210803,1210,27910,27935,27910,27930,65179
20210803,1211,27930,27940,27925,27935,30210
20210803,1212,27935,27940,27920,27925,31010
20210803,1213,27925,27935,27925,27930,6385
20210803,1214,27930,27940,27925,27935,19784
20210803,1215,27935,27960,27935,27960,104300
20210803,1216,27955,27960,27940,27945,54397
20210803,1217,27950,27950,27940,27945,21422
20210803,1218,27940,27945,27930,27930,56445
20210803,1219,27930,27935,27930,27935,16930
20210803,1220,27940,27945,27930,27935,7218
20210803,1221,27935,27945,27935,27935,10338
20210803,1222,27935,27945,27930,27945,14885
20210803,1223,27945,27950,27935,27945,37002
20210803,1224,27950,27960,27935,27935,60290
20210803,1225,27940,27945,27930,27940,6669
20210803,1226,27940,27950,27930,27935,9263
20210803,1227,27940,27945,27935,27940,7265
20210803,1228,27935,27945,27930,27940,5716
20210803,1229,27940,27940,27925,27925,17480
20210803,1230,27925,27935,27920,27925,3112
20210803,1231,27930,27935,27925,27930,8636
20210803,1232,27930,27930,27925,27925,3980
20210803,1233,27925,27935,27925,27925,6469
20210803,1234,27925,27930,27915,27920,24262
20210803,1235,27925,27925,27915,27915,27823
20210803,1236,27915,27920,27915,27915,2324
20210803,1237,27915,27920,27905,27905,26497
20210803,1238,27905,27910,27900,27905,7155
20210803,1239,27905,27905,27895,27905,16892
20210803,1240,27905,27930,27900,27925,21968
20210803,1241,27925,27935,27920,27920,20202
20210803,1242,27920,27920,27910,27915,1230
20210803,1243,27915,27915,27905,27910,4295
20210803,1244,27905,27920,27905,27920,3139
20210803,1245,27920,27925,27910,27915,2534
20210803,1246,27915,27925,27915,27920,2618
20210803,1247,27925,27925,27910,27910,9376
20210803,1248,27920,27925,27915,27915,12491
20210803,1249,27920,27920,27905,27910,6585
20210803,1250,27910,27915,27905,27910,931
20210803,1251,27910,27910,27900,27900,37084
20210803,1252,27900,27905,27890,27905,25404
20210803,1253,27905,27905,27900,27905,833
20210803,1254,27900,27905,27895,27900,5578
20210803,1255,27900,27905,27895,27895,12646
20210803,1256,27895,27905,27895,27905,4089
20210803,1257,27900,27920,27900,27910,38962
20210803,1258,27910,27915,27900,27900,6975
20210803,1259,27895,27900,27890,27900,3310
20210803,1300,27900,27900,27890,27900,2611
20210803,1301,27895,27905,27885,27890,13920
20210803,1302,27890,27890,27870,27890,23666
20210803,1303,27895,27895,27875,27875,4138
20210803,1304,27870,27880,27870,27870,5098
20210803,1305,27870,27870,27855,27860,14178
20210803,1306,27860,27860,27850,27860,47176
20210803,1307,27865,27885,27865,27880,17040
20210803,1308,27885,27885,27875,27875,4781
20210803,1309,27870,27875,27860,27865,8794
20210803,1310,27865,27895,27865,27890,12651
20210803,1311,27890,27890,27880,27885,3531
20210803,1312,27880,27885,27875,27880,3025
20210803,1313,27880,27880,27860,27865,10216
20210803,1314,27860,27870,27850,27870,11832
20210803,1315,27865,27865,27850,27850,1918
20210803,1316,27850,27865,27845,27865,6571
20210803,1317,27865,27865,27850,27855,1197
20210803,1318,27860,27870,27860,27865,17423
20210803,1319,27865,27870,27860,27865,3079
20210803,1320,27865,27870,27860,27870,5438
20210803,1321,27865,27870,27850,27860,9393
20210803,1322,27855,27860,27850,27855,6206
20210803,1323,27855,27855,27845,27845,5322
20210803,1324,27845,27850,27830,27850,33302
20210803,1325,27850,27850,27840,27845,6414
20210803,1326,27845,27865,27845,27860,19403
20210803,1327,27855,27870,27855,27865,2646
20210803,1328,27870,27880,27865,27880,16986
20210803,1329,27870,27870,27860,27865,4003
20210803,1330,27860,27875,27860,27875,5902
20210803,1331,27875,27915,27870,27910,48587
20210803,1332,27910,27920,27905,27915,26734
20210803,1333,27915,27925,27910,27925,24408
20210803,1334,27920,27925,27915,27920,9888
20210803,1335,27920,27930,27915,27920,80523
20210803,1336,27920,27930,27915,27930,52679
20210803,1337,27930,27935,27925,27925,37959
20210803,1338,27930,27935,27920,27920,27901
20210803,1339,27920,27935,27920,27930,14504
20210803,1340,27930,27940,27930,27935,28499
20210803,1341,27935,27935,27925,27935,10746
20210803,1342,27935,27945,27935,27940,24988
20210803,1343,27945,27950,27930,27935,39189
20210803,1344,27930,27935,27925,27925,2742
20210803,1345,27930,27930,27920,27925,17702
20210803,1346,27925,27935,27920,27930,11580
20210803,1347,27935,27940,27925,27925,35587
20210803,1348,27925,27930,27915,27925,22735
20210803,1349,27920,27920,27910,27910,10094
20210803,1350,27915,27915,27905,27910,18287
20210803,1351,27910,27930,27905,27920,18550
20210803,1352,27920,27930,27920,27925,15371
20210803,1353,27925,27930,27925,27930,8006
20210803,1354,27925,27930,27920,27920,17162
20210803,1355,27920,27935,27920,27935,18024
20210803,1356,27930,27945,27930,27935,42873
20210803,1357,27935,27935,27920,27925,15917
20210803,1358,27930,27930,27920,27925,1639
20210803,1359,27925,27930,27920,27925,393
20210803,1400,27925,27940,27925,27935,22345
20210803,1401,27935,27960,27930,27955,122167
20210803,1402,27950,27995,27950,27995,153906
20210803,1403,27990,27995,27975,27985,81484
20210803,1404,27980,27990,27970,27980,12896
20210803,1405,27985,28000,27980,28000,99809
20210803,1406,27995,28020,27985,28015,207130
20210803,1407,28010,28025,28010,28010,104890
20210803,1408,28015,28025,28010,28020,60274
20210803,1409,28015,28020,28010,28015,37056
20210803,1410,28020,28020,28005,28005,23349
20210803,1411,28005,28010,27995,28000,22405
20210803,1412,28000,28015,28000,28010,8943
20210803,1413,28010,28025,28010,28020,19454
20210803,1414,28025,28025,28015,28015,55646
20210803,1415,28015,28030,28015,28025,51365
20210803,1416,28025,28045,28025,28040,43822
20210803,1417,28040,28060,28035,28055,97446
20210803,1418,28050,28060,28045,28050,48536
20210803,1419,28050,28055,28040,28040,39180
20210803,1420,28040,28045,28030,28040,33100
20210803,1421,28035,28050,28035,28040,11825
20210803,1422,28035,28035,28025,28035,28916
20210803,1423,28040,28045,28035,28040,25907
20210803,1424,28040,28050,28040,28045,48024
20210803,1425,28040,28045,28020,28020,15855
20210803,1426,28020,28035,28020,28025,49189
20210803,1427,28025,28035,28025,28030,32637
20210803,1428,28030,28035,28015,28030,14520
20210803,1429,28030,28050,28025,28045,43483
20210803,1430,28045,28065,28040,28060,86871
20210803,1431,28060,28060,28045,28045,39351
20210803,1432,28045,28050,28030,28045,40614
20210803,1433,28040,28045,28035,28045,19617
20210803,1434,28040,28050,28035,28035,20147
20210803,1435,28035,28035,28025,28030,32201
20210803,1436,28030,28045,28025,28045,19611
20210803,1437,28045,28050,28035,28050,8506
20210803,1438,28050,28050,28020,28025,53251
20210803,1439,28025,28030,28010,28010,21553
20210803,1440,28010,28025,28010,28020,21036
20210803,1441,28015,28025,28010,28010,11460
20210803,1442,28015,28025,28000,28025,30959
20210803,1443,28025,28030,28015,28030,24299
20210803,1444,28035,28045,28030,28040,30682
20210803,1445,28040,28045,28035,28035,14985
20210803,1446,28035,28035,28020,28020,16696
20210803,1447,28020,28030,28015,28030,15656
20210803,1448,28025,28030,28020,28030,8693
20210803,1449,28030,28035,28025,28030,16819
20210803,1450,28030,28045,28030,28040,27891
20210803,1451,28040,28040,28020,28030,12119
20210803,1452,28030,28030,28020,28025,7515
20210803,1453,28025,28045,28025,28045,15923
20210803,1454,28040,28060,28040,28055,61555
20210803,1455,28055,28060,28045,28045,23794
20210803,1456,28050,28055,28040,28045,12122
20210803,1457,28045,28050,28040,28045,17095
20210803,1458,28050,28055,28040,28055,49930
20210803,1459,28050,28070,28050,28060,46367
20210803,1500,28065,28080,28065,28080,67371
20210803,1501,28080,28085,28050,28060,51927
20210803,1502,28060,28080,28060,28080,31272
20210803,1503,28070,28090,28070,28085,24288
20210803,1504,28085,28100,28075,28080,98659
20210803,1505,28080,28085,28075,28080,29910
20210803,1506,28075,28080,28065,28075,21579
20210803,1507,28075,28085,28075,28075,30771
20210803,1508,28080,28090,28080,28085,26071
20210803,1509,28085,28090,28080,28085,13685
20210803,1510,28080,28090,28075,28085,13660
20210803,1511,28090,28090,28075,28080,12689
20210803,1512,28085,28095,28085,28095,25844
20210803,1513,28095,28110,28095,28105,87057
20210803,1514,28105,28110,28090,28090,41757
20210803,1515,28090,28100,28085,28090,37238
20210803,1516,28095,28100,28090,28095,19676
20210803,1517,28095,28115,28095,28115,36079
20210803,1518,28110,28120,28105,28115,40061
20210803,1519,28115,28120,28110,28110,33973
20210803,1520,28110,28120,28110,28120,75894
20210803,1530,28145,28145,28145,28145,246839