날짜,시간,시가,고가,저가,종가,거래량
20210812,0901,27390,27495,27360,27490,357744
20210812,0902,27500,27525,27430,27450,180825
20210812,0903,27455,27455,27415,27440,85276
20210812,0904,27435,27435,27375,27380,151717
20210812,0905,27380,27415,27365,27390,107669
20210812,0906,27390,27455,27390,27440,95218
20210812,0907,27440,27475,27425,27450,111969
20210812,0908,27450,27505,27450,27465,163951
20210812,0909,27475,27480,27435,27475,91776
20210812,0910,27470,27500,27460,27485,51381
20210812,0911,27490,27520,27475,27515,117975
20210812,0912,27510,27530,27475,27480,98007
20210812,0913,27485,27485,27445,27460,98775
20210812,0914,27455,27465,27430,27440,71498
20210812,0915,27435,27465,27425,27425,44010
20210812,0916,27425,27470,27420,27465,77540
20210812,0917,27470,27470,27430,27440,34187
20210812,0918,27440,27455,27425,27440,23369
20210812,0919,27440,27455,27415,27420,45055
20210812,0920,27430,27430,27390,27425,93604
20210812,0921,27420,27440,27410,27435,34729
20210812,0922,27440,27480,27430,27465,86349
20210812,0923,27465,27490,27450,27485,85500
20210812,0924,27480,27490,27460,27470,112434
20210812,0925,27460,27480,27405,27415,90580
20210812,0926,27420,27445,27415,27425,17709
20210812,0927,27430,27455,27415,27435,36551
20210812,0928,27430,27435,27415,27420,32651
20210812,0929,27415,27425,27405,27415,35202
20210812,0930,27415,27440,27410,27435,13015
20210812,0931,27435,27440,27420,27435,8789
20210812,0932,27435,27445,27435,27435,10981
20210812,0933,27430,27470,27425,27455,45945
20210812,0934,27455,27475,27455,27470,23323
20210812,0935,27475,27475,27440,27440,15924
20210812,0936,27440,27470,27435,27470,12263
20210812,0937,27470,27505,27470,27495,97465
20210812,0938,27500,27505,27475,27500,19694
20210812,0939,27495,27535,27490,27510,82899
20210812,0940,27515,27520,27490,27495,26103
20210812,0941,27495,27495,27480,27490,28181
20210812,0942,27480,27485,27460,27470,36183
20210812,0943,27470,27490,27465,27475,11326
20210812,0944,27475,27480,27470,27475,4319
20210812,0945,27475,27475,27420,27435,137127
20210812,0946,27430,27435,27390,27395,198347
20210812,0947,27395,27395,27340,27350,395231
20210812,0948,27350,27350,27295,27315,369561
20210812,0949,27315,27320,27265,27285,201912
20210812,0950,27285,27340,27285,27310,159029
20210812,0951,27310,27335,27300,27310,33969
20210812,0952,27315,27325,27280,27295,99546
20210812,0953,27290,27310,27280,27285,44164
20210812,0954,27285,27290,27250,27270,218491
20210812,0955,27270,27290,27250,27285,109390
20210812,0956,27290,27325,27290,27320,110040
20210812,0957,27320,27325,27275,27280,41109
20210812,0958,27280,27305,27275,27280,43824
20210812,0959,27280,27295,27270,27280,26189
20210812,1000,27285,27290,27245,27260,123615
20210812,1001,27265,27310,27245,27295,106258
20210812,1002,27290,27320,27280,27310,41767
20210812,1003,27305,27330,27300,27320,36713
20210812,1004,27320,27320,27275,27300,40966
20210812,1005,27295,27350,27295,27330,77241
20210812,1006,27330,27345,27320,27340,53013
20210812,1007,27340,27385,27335,27375,150462
20210812,1008,27375,27380,27360,27375,32272
20210812,1009,27380,27380,27360,27365,16872
20210812,1010,27360,27405,27360,27405,65656
20210812,1011,27410,27450,27400,27435,108651
20210812,1012,27435,27435,27415,27435,52859
20210812,1013,27430,27460,27425,27440,102658
20210812,1014,27435,27445,27430,27445,98062
20210812,1015,27440,27450,27425,27450,56242
20210812,1016,27440,27445,27420,27440,40975
20210812,1017,27445,27500,27440,27485,187005
20210812,1018,27485,27495,27480,27490,51099
20210812,1019,27495,27510,27465,27490,119752
20210812,1020,27490,27490,27460,27465,17334
20210812,1021,27475,27480,27425,27445,67916
20210812,1022,27445,27460,27445,27460,8288
20210812,1023,27460,27475,27455,27470,23923
20210812,1024,27470,27475,27450,27455,17818
20210812,1025,27460,27465,27440,27445,16663
20210812,1026,27440,27455,27435,27435,27096
20210812,1027,27440,27440,27425,27430,18627
20210812,1028,27430,27430,27375,27390,58005
20210812,1029,27390,27415,27365,27410,41075
20210812,1030,27415,27435,27405,27430,27454
20210812,1031,27430,27460,27420,27455,38643
20210812,1032,27460,27460,27425,27435,27469
20210812,1033,27440,27455,27430,27440,16955
20210812,1034,27440,27440,27410,27430,17108
20210812,1035,27425,27435,27405,27420,17826
20210812,1036,27420,27440,27415,27425,12241
20210812,1037,27430,27430,27405,27420,13562
20210812,1038,27420,27445,27420,27430,19253
20210812,1039,27435,27450,27430,27440,19845
20210812,1040,27440,27485,27440,27485,49524
20210812,1041,27480,27490,27455,27475,48906
20210812,1042,27470,27470,27445,27445,10034
20210812,1043,27440,27440,27425,27430,40538
20210812,1044,27430,27435,27425,27430,3412
20210812,1045,27430,27430,27405,27420,33752
20210812,1046,27425,27430,27400,27405,35770
20210812,1047,27405,27410,27380,27405,21024
20210812,1048,27400,27425,27395,27420,28025
20210812,1049,27420,27420,27395,27405,8992
20210812,1050,27400,27400,27380,27380,16252
20210812,1051,27380,27410,27365,27405,73408
20210812,1052,27410,27430,27390,27395,283110
20210812,1053,27390,27405,27365,27370,21259
20210812,1054,27375,27380,27365,27365,29122
20210812,1055,27365,27365,27330,27330,84157
20210812,1056,27330,27355,27320,27350,19707
20210812,1057,27345,27345,27325,27335,32880
20210812,1058,27340,27370,27330,27355,17442
20210812,1059,27350,27355,27330,27345,15475
20210812,1100,27345,27350,27310,27325,87277
20210812,1101,27325,27345,27315,27345,15006
20210812,1102,27345,27380,27345,27365,30925
20210812,1103,27365,27375,27360,27360,18537
20210812,1104,27360,27370,27350,27350,21437
20210812,1105,27355,27370,27355,27360,9762
20210812,1106,27360,27390,27360,27390,46293
20210812,1107,27390,27400,27375,27390,21727
20210812,1108,27390,27390,27360,27365,16947
20210812,1109,27365,27365,27345,27350,9307
20210812,1110,27345,27365,27340,27365,4924
20210812,1111,27360,27365,27355,27355,4401
20210812,1112,27350,27365,27350,27350,6716
20210812,1113,27355,27355,27340,27355,17714
20210812,1114,27350,27350,27330,27340,8388
20210812,1115,27335,27380,27335,27380,21643
20210812,1116,27375,27375,27350,27370,6028
20210812,1117,27375,27390,27375,27385,8151
20210812,1118,27385,27385,27355,27360,8551
20210812,1119,27370,27390,27370,27390,8033
20210812,1120,27390,27425,27390,27415,46950
20210812,1121,27415,27415,27390,27400,17385
20210812,1122,27400,27415,27400,27405,11154
20210812,1123,27400,27405,27395,27400,10791
20210812,1124,27395,27395,27380,27390,21767
20210812,1125,27390,27390,27375,27380,5400
20210812,1126,27385,27395,27385,27395,14067
20210812,1127,27395,27395,27355,27360,18434
20210812,1128,27365,27370,27360,27365,4577
20210812,1129,27365,27375,27360,27370,1126
20210812,1130,27370,27375,27355,27360,14794
20210812,1131,27355,27370,27350,27365,1660
20210812,1132,27360,27375,27360,27370,15452
20210812,1133,27365,27375,27360,27360,5273
20210812,1134,27360,27370,27360,27370,1714
20210812,1135,27375,27375,27365,27375,1950
20210812,1136,27375,27375,27360,27365,15204
20210812,1137,27360,27360,27350,27360,2980
20210812,1138,27370,27390,27370,27390,10182
20210812,1139,27390,27410,27385,27410,26966
20210812,1140,27410,27420,27390,27400,18305
20210812,1141,27400,27410,27395,27405,6872
20210812,1142,27405,27405,27385,27385,9847
20210812,1143,27385,27400,27380,27395,2572
20210812,1144,27395,27405,27395,27400,3618
20210812,1145,27400,27405,27395,27395,1679
20210812,1146,27395,27400,27380,27385,3892
20210812,1147,27385,27400,27385,27395,1509
20210812,1148,27395,27415,27395,27410,16690
20210812,1149,27405,27440,27405,27415,42504
20210812,1150,27410,27410,27390,27400,22222
20210812,1151,27395,27395,27385,27395,9719
20210812,1152,27390,27390,27380,27390,1946
20210812,1153,27385,27390,27375,27380,10918
20210812,1154,27380,27380,27365,27370,14266
20210812,1155,27365,27375,27365,27370,3415
20210812,1156,27370,27375,27365,27370,1041
20210812,1157,27370,27375,27365,27370,2500
20210812,1158,27365,27380,27365,27380,1624
20210812,1159,27380,27380,27370,27370,1087
20210812,1200,27370,27385,27370,27380,3410
20210812,1201,27380,27380,27365,27365,10070
20210812,1202,27365,27370,27365,27370,7408
20210812,1203,27365,27385,27365,27385,5944
20210812,1204,27385,27405,27385,27390,11433
20210812,1205,27390,27400,27390,27395,1331
20210812,1206,27395,27425,27395,27410,20297
20210812,1207,27405,27420,27405,27415,8969
20210812,1208,27410,27415,27410,27415,5230
20210812,1209,27420,27420,27410,27415,5110
20210812,1210,27415,27440,27415,27440,23689
20210812,1211,27435,27440,27425,27430,10084
20210812,1212,27435,27435,27425,27425,16651
20210812,1213,27430,27430,27420,27430,5303
20210812,1214,27430,27455,27425,27445,26955
20210812,1215,27440,27450,27430,27435,17182
20210812,1216,27430,27440,27430,27435,2072
20210812,1217,27435,27435,27415,27420,12753
20210812,1218,27420,27430,27420,27430,4526
20210812,1219,27435,27455,27430,27450,26259
20210812,1220,27445,27450,27435,27445,7317
20210812,1221,27445,27445,27430,27435,6356
20210812,1222,27440,27445,27435,27440,8407
20210812,1223,27440,27450,27435,27445,10490
20210812,1224,27440,27465,27440,27465,23064
20210812,1225,27460,27460,27435,27440,13705
20210812,1226,27440,27450,27440,27450,5326
20210812,1227,27445,27445,27425,27435,18549
20210812,1228,27435,27440,27410,27415,26516
20210812,1229,27415,27420,27410,27420,4167
20210812,1230,27425,27425,27420,27420,5561
20210812,1231,27425,27425,27410,27410,7185
20210812,1232,27415,27430,27410,27425,21395
20210812,1233,27430,27440,27425,27440,8321
20210812,1234,27440,27440,27435,27435,2466
20210812,1235,27430,27430,27425,27430,2193
20210812,1236,27430,27435,27425,27435,2719
20210812,1237,27435,27440,27430,27435,2073
20210812,1238,27440,27445,27425,27430,10150
20210812,1239,27425,27435,27425,27430,2863
20210812,1240,27430,27435,27430,27435,1171
20210812,1241,27435,27435,27425,27425,2100
20210812,1242,27430,27435,27425,27425,2007
20210812,1243,27425,27425,27410,27410,19595
20210812,1244,27410,27430,27410,27430,4850
20210812,1245,27430,27430,27430,27430,4385
20210812,1246,27425,27425,27415,27415,5411
20210812,1247,27415,27420,27410,27410,995
20210812,1248,27410,27425,27410,27420,1074
20210812,1249,27420,27420,27415,27420,758
20210812,1250,27420,27425,27415,27420,1778
20210812,1251,27415,27430,27415,27420,2927
20210812,1252,27425,27430,27415,27430,1851
20210812,1253,27425,27430,27410,27415,33833
20210812,1254,27410,27410,27375,27380,56623
20210812,1255,27380,27385,27320,27340,135471
20210812,1256,27340,27350,27330,27335,11582
20210812,1257,27340,27345,27335,27340,18924
20210812,1258,27335,27360,27335,27340,50313
20210812,1259,27340,27345,27320,27325,89424
20210812,1300,27330,27330,27300,27310,138125
20210812,1301,27315,27325,27305,27310,109399
20210812,1302,27315,27315,27300,27315,40657
20210812,1303,27310,27320,27310,27320,5866
20210812,1304,27320,27320,27280,27290,121395
20210812,1305,27290,27295,27275,27280,64262
20210812,1306,27280,27300,27270,27300,132414
20210812,1307,27300,27305,27290,27305,17214
20210812,1308,27300,27315,27295,27300,34569
20210812,1309,27295,27310,27285,27305,30697
20210812,1310,27310,27325,27300,27300,63799
20210812,1311,27305,27315,27285,27310,39845
20210812,1312,27310,27315,27300,27310,15705
20210812,1313,27310,27315,27295,27300,17378
20210812,1314,27305,27310,27295,27305,25094
20210812,1315,27305,27305,27285,27290,54028
20210812,1316,27300,27310,27285,27310,67494
20210812,1317,27310,27315,27300,27310,5675
20210812,1318,27305,27315,27300,27315,33388
20210812,1319,27310,27335,27310,27315,61754
20210812,1320,27310,27320,27305,27305,16956
20210812,1321,27310,27315,27300,27310,28644
20210812,1322,27305,27310,27295,27295,8834
20210812,1323,27290,27295,27275,27295,56107
20210812,1324,27290,27300,27280,27290,28120
20210812,1325,27290,27295,27280,27285,47086
20210812,1326,27280,27290,27250,27265,131692
20210812,1327,27265,27265,27225,27225,226408
20210812,1328,27220,27230,27200,27205,221331
20210812,1329,27205,27215,27200,27205,99233
20210812,1330,27205,27215,27190,27200,195993
20210812,1331,27205,27230,27190,27230,217187
20210812,1332,27230,27250,27215,27240,103489
20210812,1333,27245,27245,27220,27235,23364
20210812,1334,27230,27240,27225,27235,56813
20210812,1335,27235,27240,27225,27235,32803
20210812,1336,27230,27235,27220,27225,16039
20210812,1337,27230,27230,27215,27220,12623
20210812,1338,27215,27220,27195,27200,47985
20210812,1339,27200,27215,27200,27210,30619
20210812,1340,27210,27230,27210,27220,13613
20210812,1341,27230,27230,27210,27210,44166
20210812,1342,27210,27230,27195,27225,41780
20210812,1343,27225,27230,27200,27205,37851
20210812,1344,27200,27210,27200,27205,10844
20210812,1345,27205,27210,27160,27170,119556
20210812,1346,27165,27215,27160,27205,89907
20210812,1347,27210,27215,27195,27200,38864
20210812,1348,27200,27210,27200,27205,3079
20210812,1349,27210,27220,27205,27205,27264
20210812,1350,27210,27215,27200,27210,20602
20210812,1351,27215,27220,27195,27200,61886
20210812,1352,27195,27210,27190,27195,15683
20210812,1353,27190,27200,27180,27195,19995
20210812,1354,27200,27205,27190,27195,6093
20210812,1355,27195,27200,27190,27195,5141
20210812,1356,27195,27200,27190,27195,12193
20210812,1357,27195,27210,27195,27210,7165
20210812,1358,27210,27230,27200,27220,37191
20210812,1359,27215,27220,27205,27220,23168
20210812,1400,27215,27235,27215,27225,20588
20210812,1401,27220,27230,27210,27215,28476
20210812,1402,27215,27225,27215,27220,4047
20210812,1403,27215,27220,27205,27215,29044
20210812,1404,27215,27240,27215,27215,17797
20210812,1405,27215,27220,27205,27210,30276
20210812,1406,27215,27220,27195,27220,43168
20210812,1407,27220,27225,27210,27220,9161
20210812,1408,27220,27220,27205,27220,13734
20210812,1409,27215,27245,27215,27240,40700
20210812,1410,27250,27265,27230,27265,35139
20210812,1411,27265,27265,27240,27250,61413
20210812,1412,27250,27265,27250,27265,9732
20210812,1413,27260,27270,27255,27265,34167
20210812,1414,27260,27270,27255,27260,9472
20210812,1415,27260,27260,27240,27245,30839
20210812,1416,27245,27260,27245,27255,15084
20210812,1417,27250,27265,27250,27255,14954
20210812,1418,27255,27260,27250,27255,17036
20210812,1419,27255,27255,27230,27235,40457
20210812,1420,27230,27235,27205,27215,50133
20210812,1421,27215,27215,27200,27200,26127
20210812,1422,27200,27205,27195,27205,48479
20210812,1423,27200,27205,27180,27185,88028
20210812,1424,27185,27185,27135,27140,289620
20210812,1425,27135,27150,27125,27140,116585
20210812,1426,27140,27150,27130,27140,75620
20210812,1427,27140,27140,27125,27130,69908
20210812,1428,27125,27130,27100,27110,137242
20210812,1429,27110,27140,27110,27130,49468
20210812,1430,27125,27130,27110,27125,57490
20210812,1431,27125,27135,27115,27125,47096
20210812,1432,27130,27140,27125,27135,11711
20210812,1433,27140,27145,27130,27140,13815
20210812,1434,27140,27155,27140,27145,17477
20210812,1435,27140,27150,27125,27125,26291
20210812,1436,27125,27135,27120,27130,19366
20210812,1437,27130,27140,27120,27130,20703
20210812,1438,27130,27140,27130,27135,6952
20210812,1439,27135,27140,27120,27125,32335
20210812,1440,27125,27125,27100,27105,96798
20210812,1441,27105,27120,27100,27115,35805
20210812,1442,27115,27115,27075,27080,247407
20210812,1443,27080,27100,27070,27080,98899
20210812,1444,27080,27100,27080,27095,21811
20210812,1445,27095,27095,27075,27085,26301
20210812,1446,27085,27090,27060,27060,94061
20210812,1447,27065,27070,27050,27065,82390
20210812,1448,27070,27075,27060,27075,59847
20210812,1449,27075,27110,27070,27105,103390
20210812,1450,27100,27135,27100,27130,37063
20210812,1451,27130,27135,27120,27135,31669
20210812,1452,27130,27155,27130,27150,43723
20210812,1453,27150,27190,27150,27180,94034
20210812,1454,27185,27185,27165,27185,28178
20210812,1455,27185,27190,27170,27180,35523
20210812,1456,27180,27215,27170,27215,103735
20210812,1457,27215,27225,27205,27210,53288
20210812,1458,27210,27215,27205,27210,21359
20210812,1459,27210,27235,27210,27230,64508
20210812,1500,27230,27245,27220,27225,38232
20210812,1501,27220,27245,27220,27230,50336
20210812,1502,27230,27230,27180,27195,53234
20210812,1503,27185,27200,27170,27170,80845
20210812,1504,27175,27180,27160,27175,37960
20210812,1505,27175,27190,27170,27180,54945
20210812,1506,27180,27195,27160,27160,22093
20210812,1507,27160,27190,27155,27175,34403
20210812,1508,27175,27195,27170,27190,9129
20210812,1509,27190,27220,27190,27205,18604
20210812,1510,27200,27205,27195,27205,13719
20210812,1511,27205,27210,27195,27205,27405
20210812,1512,27210,27210,27200,27205,16759
20210812,1513,27200,27210,27185,27190,22322
20210812,1514,27190,27200,27185,27195,15743
20210812,1515,27195,27215,27195,27210,53585
20210812,1516,27215,27220,27210,27210,16349
20210812,1517,27210,27210,27190,27195,19527
20210812,1518,27195,27205,27190,27200,45728
20210812,1519,27200,27205,27195,27205,22019
20210812,1520,27200,27205,27190,27200,40463
20210812,1530,27215,27215,27215,27215,202364