날짜,시간,시가,고가,저가,종가,거래량
20210813,0901,27155,27155,27070,27075,282417
20210813,0902,27075,27075,26970,26980,308320
20210813,0903,26980,27065,26950,27020,242286
20210813,0904,27015,27020,26930,26965,169351
20210813,0905,26955,27075,26940,27030,178532
20210813,0906,27035,27050,26990,27000,98685
20210813,0907,27000,27015,26920,26930,179396
20210813,0908,26930,26980,26920,26940,104743
20210813,0909,26940,26955,26880,26895,229437
20210813,0910,26895,26940,26880,26900,72658
20210813,0911,26895,26950,26855,26855,153541
20210813,0912,26865,26880,26845,26860,232125
20210813,0913,26860,26890,26830,26835,116705
20210813,0914,26840,26875,26835,26865,48562
20210813,0915,26860,26920,26850,26870,100826
20210813,0916,26875,26910,26850,26880,57301
20210813,0917,26875,26885,26765,26775,278867
20210813,0918,26775,26815,26770,26785,119997
20210813,0919,26790,26790,26760,26765,117208
20210813,0920,26760,26795,26755,26795,102658
20210813,0921,26795,26815,26775,26780,130871
20210813,0922,26785,26785,26745,26755,100364
20210813,0923,26755,26810,26730,26805,206303
20210813,0924,26805,26815,26780,26790,175529
20210813,0925,26795,26815,26785,26790,112849
20210813,0926,26785,26830,26770,26780,69852
20210813,0927,26780,26800,26765,26775,40637
20210813,0928,26770,26770,26735,26760,111810
20210813,0929,26760,26790,26745,26765,42925
20210813,0930,26775,26805,26750,26805,64723
20210813,0931,26805,26810,26780,26810,61387
20210813,0932,26815,26825,26780,26785,88965
20210813,0933,26780,26815,26770,26790,93789
20210813,0934,26790,26805,26755,26755,88242
20210813,0935,26760,26760,26715,26735,293764
20210813,0936,26730,26745,26705,26725,112592
20210813,0937,26730,26735,26685,26685,169156
20210813,0938,26690,26740,26685,26720,56337
20210813,0939,26720,26720,26695,26710,65254
20210813,0940,26705,26750,26700,26705,72072
20210813,0941,26700,26700,26625,26630,190522
20210813,0942,26630,26665,26620,26650,154427
20210813,0943,26645,26650,26625,26630,147819
20210813,0944,26630,26660,26625,26630,90503
20210813,0945,26630,26665,26620,26640,61893
20210813,0946,26640,26640,26600,26620,169898
20210813,0947,26625,26625,26565,26570,123884
20210813,0948,26565,26575,26540,26555,237416
20210813,0949,26555,26575,26520,26530,111241
20210813,0950,26530,26540,26470,26470,238615
20210813,0951,26475,26545,26475,26540,199648
20210813,0952,26540,26580,26535,26535,160359
20210813,0953,26535,26550,26510,26540,86826
20210813,0954,26540,26540,26480,26480,147237
20210813,0955,26480,26485,26440,26445,191841
20210813,0956,26445,26505,26445,26475,88470
20210813,0957,26475,26490,26430,26440,113342
20210813,0958,26440,26450,26410,26430,119268
20210813,0959,26420,26440,26405,26430,67584
20210813,1000,26425,26495,26420,26475,157778
20210813,1001,26470,26485,26405,26405,92754
20210813,1002,26410,26430,26380,26425,314976
20210813,1003,26425,26435,26385,26400,79808
20210813,1004,26400,26410,26360,26375,121431
20210813,1005,26370,26375,26305,26315,176252
20210813,1006,26320,26345,26305,26315,136178
20210813,1007,26310,26315,26265,26300,322787
20210813,1008,26300,26355,26295,26320,145961
20210813,1009,26320,26320,26280,26295,61041
20210813,1010,26300,26330,26280,26280,105225
20210813,1011,26280,26290,26255,26270,144663
20210813,1012,26265,26270,26230,26240,189365
20210813,1013,26235,26240,26200,26210,130427
20210813,1014,26225,26265,26205,26205,147733
20210813,1015,26210,26225,26140,26145,221308
20210813,1016,26145,26170,26140,26160,176057
20210813,1017,26170,26170,26120,26125,110469
20210813,1018,26120,26180,26115,26135,230198
20210813,1019,26135,26220,26115,26220,243203
20210813,1020,26210,26280,26200,26270,199178
20210813,1021,26270,26285,26255,26270,161007
20210813,1022,26270,26280,26230,26240,178905
20210813,1023,26240,26265,26210,26215,105927
20210813,1024,26215,26230,26185,26190,134490
20210813,1025,26190,26215,26180,26205,65256
20210813,1026,26205,26220,26155,26170,163016
20210813,1027,26165,26205,26165,26185,61397
20210813,1028,26175,26230,26165,26215,38242
20210813,1029,26220,26260,26215,26245,92496
20210813,1030,26255,26270,26245,26255,71155
20210813,1031,26255,26320,26235,26310,152636
20210813,1032,26310,26325,26270,26280,99104
20210813,1033,26275,26290,26225,26240,129160
20210813,1034,26235,26260,26235,26245,75281
20210813,1035,26240,26285,26240,26275,23066
20210813,1036,26275,26275,26240,26250,53178
20210813,1037,26250,26260,26200,26215,127302
20210813,1038,26215,26215,26195,26200,215050
20210813,1039,26200,26275,26195,26260,108579
20210813,1040,26265,26295,26255,26280,99856
20210813,1041,26280,26285,26255,26270,61098
20210813,1042,26265,26275,26240,26245,55952
20210813,1043,26245,26315,26235,26305,103562
20210813,1044,26305,26305,26265,26270,44434
20210813,1045,26265,26285,26250,26270,51263
20210813,1046,26270,26290,26245,26250,58460
20210813,1047,26250,26250,26190,26195,262114
20210813,1048,26195,26220,26180,26210,70984
20210813,1049,26215,26225,26190,26200,75527
20210813,1050,26200,26230,26195,26215,59479
20210813,1051,26210,26225,26195,26205,46963
20210813,1052,26200,26225,26200,26210,18839
20210813,1053,26215,26220,26200,26215,33845
20210813,1054,26220,26225,26190,26200,63909
20210813,1055,26200,26205,26165,26175,122313
20210813,1056,26175,26175,26130,26145,222387
20210813,1057,26140,26180,26130,26165,64487
20210813,1058,26160,26185,26160,26175,32352
20210813,1059,26180,26185,26165,26170,33042
20210813,1100,26175,26190,26170,26185,22896
20210813,1101,26185,26185,26145,26155,41326
20210813,1102,26160,26185,26150,26180,27752
20210813,1103,26190,26195,26165,26195,26633
20210813,1104,26190,26195,26175,26190,11641
20210813,1105,26190,26190,26155,26180,38754
20210813,1106,26180,26190,26180,26190,21693
20210813,1107,26185,26225,26185,26215,47284
20210813,1108,26210,26240,26210,26240,46526
20210813,1109,26235,26240,26220,26230,14412
20210813,1110,26225,26235,26215,26220,16377
20210813,1111,26220,26235,26215,26230,14394
20210813,1112,26230,26240,26205,26230,67291
20210813,1113,26230,26240,26220,26225,17931
20210813,1114,26220,26260,26220,26255,63459
20210813,1115,26260,26280,26255,26270,36804
20210813,1116,26270,26285,26265,26285,51045
20210813,1117,26285,26285,26265,26280,17985
20210813,1118,26285,26290,26270,26285,43517
20210813,1119,26280,26305,26275,26305,74082
20210813,1120,26300,26330,26300,26325,85246
20210813,1121,26325,26330,26315,26325,47597
20210813,1122,26330,26345,26330,26335,78885
20210813,1123,26340,26360,26335,26355,41087
20210813,1124,26350,26360,26340,26355,68660
20210813,1125,26355,26380,26355,26380,98446
20210813,1126,26385,26400,26375,26390,94323
20210813,1127,26395,26405,26360,26375,74407
20210813,1128,26370,26385,26345,26360,79933
20210813,1129,26355,26365,26345,26355,36003
20210813,1130,26355,26360,26335,26340,36688
20210813,1131,26340,26355,26300,26315,159404
20210813,1132,26315,26330,26290,26290,49911
20210813,1133,26290,26300,26265,26285,58749
20210813,1134,26280,26290,26265,26270,24535
20210813,1135,26265,26280,26260,26275,63953
20210813,1136,26275,26295,26265,26285,35323
20210813,1137,26285,26285,26265,26275,41424
20210813,1138,26280,26290,26275,26290,36315
20210813,1139,26285,26300,26285,26295,48593
20210813,1140,26295,26305,26290,26305,54656
20210813,1141,26305,26310,26285,26300,69766
20210813,1142,26295,26300,26265,26270,41588
20210813,1143,26270,26295,26270,26295,26089
20210813,1144,26295,26305,26295,26295,40440
20210813,1145,26295,26315,26280,26310,27778
20210813,1146,26310,26315,26295,26315,28854
20210813,1147,26315,26315,26265,26285,51020
20210813,1148,26285,26285,26270,26275,16730
20210813,1149,26270,26290,26265,26285,14260
20210813,1150,26290,26290,26230,26240,115957
20210813,1151,26245,26260,26235,26240,16749
20210813,1152,26245,26250,26230,26235,47695
20210813,1153,26235,26235,26215,26220,43161
20210813,1154,26220,26230,26215,26215,41225
20210813,1155,26210,26225,26200,26205,35898
20210813,1156,26205,26210,26195,26205,86890
20210813,1157,26200,26210,26185,26190,68705
20210813,1158,26190,26200,26180,26195,13334
20210813,1159,26195,26195,26160,26175,58515
20210813,1200,26180,26180,26155,26160,47300
20210813,1201,26160,26190,26155,26190,34549
20210813,1202,26190,26205,26185,26205,55581
20210813,1203,26205,26220,26195,26215,32695
20210813,1204,26215,26225,26210,26215,24099
20210813,1205,26215,26230,26205,26230,28795
20210813,1206,26225,26225,26205,26210,12966
20210813,1207,26210,26210,26190,26190,25022
20210813,1208,26195,26210,26190,26190,30288
20210813,1209,26190,26205,26185,26185,10986
20210813,1210,26185,26210,26185,26210,16606
20210813,1211,26215,26220,26205,26215,7569
20210813,1212,26215,26225,26210,26210,12088
20210813,1213,26210,26220,26205,26210,12017
20210813,1214,26210,26225,26210,26220,9418
20210813,1215,26215,26220,26205,26215,7794
20210813,1216,26215,26220,26205,26205,33773
20210813,1217,26210,26230,26205,26215,32093
20210813,1218,26215,26215,26205,26210,10568
20210813,1219,26220,26230,26210,26225,5646
20210813,1220,26225,26225,26210,26210,13362
20210813,1221,26215,26215,26195,26210,54281
20210813,1222,26205,26205,26180,26190,36820
20210813,1223,26185,26190,26170,26180,44850
20210813,1224,26185,26185,26165,26175,32998
20210813,1225,26175,26175,26155,26165,38359
20210813,1226,26165,26185,26165,26180,13607
20210813,1227,26180,26200,26180,26195,16672
20210813,1228,26200,26200,26160,26165,28497
20210813,1229,26160,26170,26155,26165,38667
20210813,1230,26165,26170,26150,26170,87675
20210813,1231,26170,26175,26145,26170,88749
20210813,1232,26170,26190,26170,26175,20762
20210813,1233,26170,26185,26170,26180,43651
20210813,1234,26180,26185,26170,26180,9457
20210813,1235,26175,26190,26175,26180,11000
20210813,1236,26185,26200,26175,26175,20083
20210813,1237,26180,26185,26170,26180,16842
20210813,1238,26180,26195,26175,26195,2689
20210813,1239,26190,26215,26185,26210,25481
20210813,1240,26215,26230,26215,26220,27200
20210813,1241,26220,26225,26210,26225,31176
20210813,1242,26225,26240,26220,26235,73679
20210813,1243,26235,26235,26225,26225,11691
20210813,1244,26230,26235,26215,26225,24281
20210813,1245,26225,26245,26220,26225,71355
20210813,1246,26225,26245,26225,26235,8445
20210813,1247,26230,26240,26215,26230,14976
20210813,1248,26230,26240,26230,26235,3713
20210813,1249,26240,26275,26235,26270,54441
20210813,1250,26270,26280,26260,26260,23257
20210813,1251,26255,26265,26245,26260,17945
20210813,1252,26260,26295,26260,26290,29019
20210813,1253,26290,26295,26280,26295,29893
20210813,1254,26300,26305,26290,26295,41204
20210813,1255,26300,26300,26275,26280,54526
20210813,1256,26275,26300,26275,26285,20935
20210813,1257,26290,26295,26280,26285,20681
20210813,1258,26285,26290,26260,26260,23248
20210813,1259,26265,26265,26240,26245,77775
20210813,1300,26245,26255,26230,26240,31655
20210813,1301,26240,26250,26235,26235,15435
20210813,1302,26235,26280,26235,26265,38007
20210813,1303,26270,26285,26255,26285,17210
20210813,1304,26275,26280,26265,26270,16251
20210813,1305,26270,26280,26260,26260,14102
20210813,1306,26260,26270,26250,26250,14199
20210813,1307,26250,26250,26235,26235,21228
20210813,1308,26240,26250,26235,26235,10585
20210813,1309,26240,26265,26235,26260,8587
20210813,1310,26260,26265,26250,26255,13668
20210813,1311,26255,26280,26255,26275,30525
20210813,1312,26280,26285,26260,26280,24146
20210813,1313,26285,26295,26280,26280,32489
20210813,1314,26280,26300,26275,26295,26126
20210813,1315,26290,26300,26265,26275,35496
20210813,1316,26275,26280,26260,26270,32500
20210813,1317,26275,26275,26240,26240,41744
20210813,1318,26245,26250,26240,26250,6576
20210813,1319,26250,26260,26250,26260,16785
20210813,1320,26260,26260,26235,26240,29423
20210813,1321,26235,26240,26230,26240,7057
20210813,1322,26240,26260,26230,26250,57614
20210813,1323,26250,26265,26250,26250,12683
20210813,1324,26255,26255,26225,26240,49654
20210813,1325,26235,26250,26230,26250,25827
20210813,1326,26250,26275,26250,26270,49989
20210813,1327,26265,26275,26265,26265,16363
20210813,1328,26265,26315,26265,26310,87916
20210813,1329,26305,26305,26290,26300,32141
20210813,1330,26295,26300,26275,26275,34655
20210813,1331,26280,26305,26275,26300,52890
20210813,1332,26300,26305,26275,26290,24262
20210813,1333,26295,26295,26275,26280,9550
20210813,1334,26280,26285,26255,26265,16720
20210813,1335,26265,26270,26245,26255,57329
20210813,1336,26255,26270,26255,26265,55727
20210813,1337,26265,26270,26255,26255,38255
20210813,1338,26260,26270,26255,26270,16163
20210813,1339,26275,26285,26260,26270,37406
20210813,1340,26265,26270,26255,26265,36642
20210813,1341,26265,26290,26255,26285,87827
20210813,1342,26285,26285,26270,26270,13843
20210813,1343,26270,26285,26270,26285,18795
20210813,1344,26280,26285,26265,26270,4494
20210813,1345,26275,26290,26265,26285,34557
20210813,1346,26290,26305,26280,26300,64896
20210813,1347,26300,26300,26275,26280,15963
20210813,1348,26275,26285,26265,26270,23884
20210813,1349,26275,26280,26260,26275,30749
20210813,1350,26275,26295,26275,26285,16279
20210813,1351,26285,26300,26275,26285,18168
20210813,1352,26285,26290,26280,26280,4947
20210813,1353,26275,26290,26275,26275,29450
20210813,1354,26275,26285,26270,26285,29907
20210813,1355,26290,26290,26275,26290,36069
20210813,1356,26295,26305,26290,26290,74074
20210813,1357,26290,26290,26270,26280,43585
20210813,1358,26275,26280,26240,26240,120624
20210813,1359,26245,26250,26225,26245,111302
20210813,1400,26240,26240,26220,26225,65116
20210813,1401,26220,26235,26200,26215,144899
20210813,1402,26220,26240,26215,26240,65985
20210813,1403,26240,26260,26235,26255,53215
20210813,1404,26250,26285,26250,26285,98676
20210813,1405,26285,26310,26280,26295,183525
20210813,1406,26295,26300,26250,26255,52059
20210813,1407,26250,26270,26240,26265,34870
20210813,1408,26270,26275,26250,26265,43524
20210813,1409,26260,26270,26245,26250,25947
20210813,1410,26250,26260,26240,26255,19710
20210813,1411,26255,26265,26250,26265,4787
20210813,1412,26265,26265,26250,26250,9419
20210813,1413,26260,26265,26240,26240,16853
20210813,1414,26250,26270,26250,26265,28562
20210813,1415,26265,26280,26265,26265,19752
20210813,1416,26260,26270,26250,26255,7585
20210813,1417,26255,26260,26250,26255,3686
20210813,1418,26250,26250,26230,26235,95897
20210813,1419,26235,26250,26230,26250,9708
20210813,1420,26245,26245,26230,26245,9178
20210813,1421,26250,26250,26225,26235,33482
20210813,1422,26230,26235,26210,26230,121459
20210813,1423,26230,26230,26220,26230,7672
20210813,1424,26230,26240,26225,26235,12047
20210813,1425,26230,26250,26225,26245,71160
20210813,1426,26245,26260,26245,26255,71403
20210813,1427,26260,26265,26250,26250,54532
20210813,1428,26250,26255,26225,26235,45563
20210813,1429,26240,26255,26235,26255,38221
20210813,1430,26260,26260,26235,26245,20086
20210813,1431,26245,26260,26235,26250,38086
20210813,1432,26245,26250,26225,26225,28695
20210813,1433,26235,26235,26220,26220,22508
20210813,1434,26220,26235,26215,26230,23551
20210813,1435,26230,26230,26210,26230,46627
20210813,1436,26230,26230,26210,26215,23847
20210813,1437,26215,26225,26210,26220,13954
20210813,1438,26230,26245,26225,26230,29642
20210813,1439,26235,26235,26215,26220,10181
20210813,1440,26215,26235,26210,26225,17100
20210813,1441,26230,26235,26220,26225,11232
20210813,1442,26235,26235,26215,26225,15659
20210813,1443,26225,26235,26220,26220,11755
20210813,1444,26230,26235,26220,26230,7304
20210813,1445,26225,26250,26220,26250,26638
20210813,1446,26250,26250,26230,26230,31731
20210813,1447,26230,26250,26225,26245,27912
20210813,1448,26240,26255,26240,26245,52686
20210813,1449,26245,26265,26240,26260,47044
20210813,1450,26260,26270,26255,26260,81049
20210813,1451,26265,26285,26265,26270,147357
20210813,1452,26270,26270,26255,26270,44884
20210813,1453,26270,26270,26255,26260,58008
20210813,1454,26260,26280,26260,26280,58215
20210813,1455,26280,26285,26275,26275,43557
20210813,1456,26275,26285,26265,26275,65862
20210813,1457,26280,26290,26270,26290,87116
20210813,1458,26290,26305,26285,26295,87950
20210813,1459,26300,26305,26280,26290,82544
20210813,1500,26285,26315,26285,26300,96461
20210813,1501,26300,26320,26290,26315,78994
20210813,1502,26315,26340,26315,26325,106881
20210813,1503,26325,26360,26325,26355,98573
20210813,1504,26360,26375,26350,26355,98542
20210813,1505,26360,26380,26350,26380,95199
20210813,1506,26380,26385,26360,26375,89458
20210813,1507,26375,26395,26370,26385,82608
20210813,1508,26385,26395,26375,26380,84008
20210813,1509,26380,26380,26360,26360,81663
20210813,1510,26365,26375,26355,26375,52213
20210813,1511,26375,26375,26300,26335,130400
20210813,1512,26335,26340,26305,26310,168227
20210813,1513,26310,26325,26300,26320,217563
20210813,1514,26320,26320,26300,26305,108573
20210813,1515,26315,26320,26300,26305,130552
20210813,1516,26305,26335,26300,26325,184339
20210813,1517,26335,26360,26325,26355,143093
20210813,1518,26360,26360,26340,26350,50035
20210813,1519,26350,26365,26345,26360,75984
20210813,1520,26365,26365,26325,26330,93274
20210813,1530,26375,26375,26375,26375,378261