날짜,시간,시가,고가,저가,종가,거래량
20210913,0901,25180,25255,25180,25245,329637
20210913,0902,25250,25250,25165,25220,133187
20210913,0903,25225,25315,25215,25300,317483
20210913,0904,25300,25325,25280,25325,117568
20210913,0905,25320,25355,25305,25340,184721
20210913,0906,25340,25370,25335,25370,86191
20210913,0907,25370,25375,25330,25360,64264
20210913,0908,25365,25385,25345,25355,87545
20210913,0909,25360,25360,25320,25345,49378
20210913,0910,25350,25370,25340,25370,130042
20210913,0911,25370,25415,25370,25405,83183
20210913,0912,25395,25415,25390,25415,33873
20210913,0913,25415,25415,25385,25395,30005
20210913,0914,25395,25405,25375,25385,25531
20210913,0915,25385,25415,25385,25405,40757
20210913,0916,25400,25455,25400,25435,68422
20210913,0917,25430,25435,25400,25415,34774
20210913,0918,25415,25470,25405,25460,52948
20210913,0919,25460,25460,25425,25425,91482
20210913,0920,25425,25435,25400,25410,33363
20210913,0921,25410,25425,25400,25410,20814
20210913,0922,25410,25410,25365,25370,44254
20210913,0923,25375,25390,25345,25345,45043
20210913,0924,25340,25385,25335,25370,72183
20210913,0925,25370,25375,25340,25345,42155
20210913,0926,25340,25370,25330,25330,54330
20210913,0927,25325,25350,25300,25350,68311
20210913,0928,25350,25385,25340,25375,36510
20210913,0929,25370,25400,25370,25390,40587
20210913,0930,25395,25400,25360,25360,44047
20210913,0931,25360,25410,25360,25390,74047
20210913,0932,25385,25405,25365,25405,23131
20210913,0933,25410,25420,25400,25410,18527
20210913,0934,25410,25440,25410,25435,39137
20210913,0935,25425,25505,25420,25485,95428
20210913,0936,25485,25515,25485,25495,96673
20210913,0937,25495,25540,25495,25535,79497
20210913,0938,25540,25550,25525,25535,35194
20210913,0939,25535,25555,25530,25545,69574
20210913,0940,25550,25555,25525,25540,48749
20210913,0941,25540,25585,25525,25580,97595
20210913,0942,25580,25585,25550,25570,47142
20210913,0943,25570,25585,25565,25580,23249
20210913,0944,25580,25595,25570,25585,55557
20210913,0945,25580,25625,25575,25620,91325
20210913,0946,25620,25620,25590,25605,87152
20210913,0947,25610,25630,25600,25620,38427
20210913,0948,25620,25650,25620,25650,69618
20210913,0949,25650,25650,25630,25640,55221
20210913,0950,25640,25645,25620,25620,14522
20210913,0951,25625,25655,25625,25640,52812
20210913,0952,25640,25655,25630,25635,29039
20210913,0953,25635,25710,25635,25700,161153
20210913,0954,25700,25705,25680,25685,34160
20210913,0955,25685,25685,25660,25660,18008
20210913,0956,25670,25680,25655,25660,15849
20210913,0957,25655,25655,25635,25650,38068
20210913,0958,25650,25650,25620,25630,55764
20210913,0959,25630,25660,25625,25630,39616
20210913,1000,25630,25640,25610,25620,41001
20210913,1001,25620,25630,25590,25590,38413
20210913,1002,25595,25615,25575,25590,27701
20210913,1003,25590,25605,25580,25590,41977
20210913,1004,25590,25610,25570,25605,36259
20210913,1005,25600,25610,25575,25575,16574
20210913,1006,25575,25590,25555,25580,34822
20210913,1007,25585,25590,25540,25540,40871
20210913,1008,25545,25545,25525,25535,37904
20210913,1009,25535,25535,25500,25505,104527
20210913,1010,25510,25520,25475,25485,62235
20210913,1011,25485,25515,25480,25500,45152
20210913,1012,25505,25505,25480,25485,15358
20210913,1013,25485,25505,25475,25490,58250
20210913,1014,25490,25490,25455,25480,49822
20210913,1015,25480,25500,25460,25495,24841
20210913,1016,25490,25495,25465,25480,18047
20210913,1017,25480,25490,25460,25465,44589
20210913,1018,25465,25515,25465,25495,73390
20210913,1019,25495,25505,25465,25480,33581
20210913,1020,25480,25480,25395,25430,148017
20210913,1021,25425,25445,25420,25435,50644
20210913,1022,25425,25430,25380,25405,78903
20210913,1023,25400,25410,25380,25385,38734
20210913,1024,25375,25400,25365,25370,45128
20210913,1025,25365,25385,25360,25380,26044
20210913,1026,25375,25410,25370,25410,53206
20210913,1027,25405,25410,25385,25385,49066
20210913,1028,25385,25395,25365,25385,28356
20210913,1029,25385,25385,25355,25365,46699
20210913,1030,25365,25375,25345,25370,37508
20210913,1031,25370,25390,25350,25370,33537
20210913,1032,25365,25385,25340,25375,91868
20210913,1033,25375,25420,25370,25405,49898
20210913,1034,25410,25435,25395,25425,62370
20210913,1035,25430,25435,25415,25415,63356
20210913,1036,25420,25425,25400,25425,83072
20210913,1037,25430,25430,25395,25415,31547
20210913,1038,25410,25415,25375,25375,43070
20210913,1039,25375,25390,25370,25385,95490
20210913,1040,25390,25395,25350,25350,39280
20210913,1041,25350,25365,25325,25365,54622
20210913,1042,25365,25385,25360,25375,33764
20210913,1043,25370,25385,25365,25370,37626
20210913,1044,25375,25400,25370,25395,46966
20210913,1045,25400,25415,25390,25405,17969
20210913,1046,25405,25450,25390,25450,52124
20210913,1047,25450,25450,25390,25390,58686
20210913,1048,25395,25395,25380,25395,11918
20210913,1049,25390,25390,25355,25380,18006
20210913,1050,25375,25395,25375,25390,26804
20210913,1051,25385,25385,25355,25375,22374
20210913,1052,25375,25395,25365,25390,9362
20210913,1053,25390,25390,25330,25330,56005
20210913,1054,25330,25370,25330,25370,23560
20210913,1055,25360,25395,25360,25385,15019
20210913,1056,25395,25400,25380,25385,30137
20210913,1057,25395,25395,25360,25360,4475
20210913,1058,25360,25360,25340,25355,19717
20210913,1059,25360,25360,25335,25340,53595
20210913,1100,25340,25345,25300,25305,87875
20210913,1101,25300,25310,25270,25290,90407
20210913,1102,25280,25300,25245,25255,56756
20210913,1103,25245,25280,25235,25280,26987
20210913,1104,25280,25295,25280,25290,21886
20210913,1105,25290,25290,25260,25265,33939
20210913,1106,25260,25275,25250,25250,36232
20210913,1107,25245,25250,25210,25220,47967
20210913,1108,25220,25255,25220,25255,32133
20210913,1109,25245,25305,25245,25305,46863
20210913,1110,25295,25300,25285,25290,21108
20210913,1111,25295,25320,25285,25320,91608
20210913,1112,25310,25315,25295,25295,13708
20210913,1113,25300,25305,25285,25300,5174
20210913,1114,25300,25320,25285,25290,33902
20210913,1115,25285,25295,25275,25290,23228
20210913,1116,25290,25290,25270,25275,15619
20210913,1117,25275,25280,25265,25265,36417
20210913,1118,25275,25290,25260,25280,8325
20210913,1119,25275,25310,25270,25305,24220
20210913,1120,25305,25305,25280,25285,18806
20210913,1121,25290,25300,25280,25300,13754
20210913,1122,25300,25310,25285,25285,13229
20210913,1123,25290,25320,25290,25310,6701
20210913,1124,25310,25350,25310,25340,28829
20210913,1125,25340,25365,25335,25345,36339
20210913,1126,25340,25340,25310,25325,29181
20210913,1127,25320,25320,25305,25310,30557
20210913,1128,25315,25315,25300,25300,17835
20210913,1129,25305,25320,25300,25320,26095
20210913,1130,25315,25355,25315,25355,41928
20210913,1131,25350,25365,25345,25345,44164
20210913,1132,25350,25395,25350,25390,76990
20210913,1133,25385,25390,25370,25390,27217
20210913,1134,25385,25400,25375,25380,27986
20210913,1135,25375,25395,25370,25395,36686
20210913,1136,25390,25400,25385,25400,44323
20210913,1137,25400,25415,25400,25400,31162
20210913,1138,25400,25405,25395,25395,4246
20210913,1139,25400,25415,25400,25405,20724
20210913,1140,25410,25450,25405,25430,41723
20210913,1141,25430,25435,25420,25420,45472
20210913,1142,25425,25425,25405,25415,17723
20210913,1143,25420,25435,25415,25430,17203
20210913,1144,25435,25445,25430,25435,15892
20210913,1145,25445,25445,25425,25430,32808
20210913,1146,25430,25440,25415,25420,15627
20210913,1147,25420,25425,25395,25405,38658
20210913,1148,25405,25415,25400,25405,28912
20210913,1149,25400,25415,25400,25415,6850
20210913,1150,25415,25430,25410,25430,6312
20210913,1151,25430,25470,25430,25465,56750
20210913,1152,25465,25485,25450,25460,46252
20210913,1153,25450,25455,25440,25440,14416
20210913,1154,25440,25450,25435,25445,8115
20210913,1155,25445,25460,25440,25445,21454
20210913,1156,25445,25465,25440,25450,51162
20210913,1157,25450,25455,25435,25435,28345
20210913,1158,25435,25435,25420,25425,14839
20210913,1159,25420,25420,25395,25420,39868
20210913,1200,25410,25430,25410,25430,8646
20210913,1201,25430,25435,25425,25435,27684
20210913,1202,25435,25440,25410,25415,9082
20210913,1203,25415,25435,25410,25435,1097
20210913,1204,25435,25465,25435,25450,57016
20210913,1205,25455,25465,25455,25460,16984
20210913,1206,25460,25485,25450,25475,26868
20210913,1207,25475,25500,25475,25480,51455
20210913,1208,25480,25480,25455,25455,12301
20210913,1209,25460,25475,25450,25475,10050
20210913,1210,25470,25475,25465,25465,4049
20210913,1211,25465,25475,25460,25460,6187
20210913,1212,25470,25485,25455,25460,6812
20210913,1213,25455,25455,25435,25440,20195
20210913,1214,25445,25455,25440,25445,33132
20210913,1215,25450,25460,25440,25455,14259
20210913,1216,25460,25485,25460,25470,23069
20210913,1217,25475,25485,25470,25485,7288
20210913,1218,25480,25505,25475,25505,27334
20210913,1219,25500,25555,25500,25540,68772
20210913,1220,25535,25540,25520,25535,23789
20210913,1221,25540,25545,25530,25535,30137
20210913,1222,25540,25545,25510,25520,17386
20210913,1223,25525,25530,25520,25525,15789
20210913,1224,25520,25520,25510,25520,8734
20210913,1225,25520,25530,25510,25530,8752
20210913,1226,25525,25545,25520,25530,3594
20210913,1227,25530,25530,25505,25510,16068
20210913,1228,25515,25520,25500,25520,14397
20210913,1229,25520,25525,25510,25515,10559
20210913,1230,25515,25530,25515,25520,43504
20210913,1231,25525,25535,25510,25510,6567
20210913,1232,25510,25515,25505,25510,8158
20210913,1233,25505,25525,25505,25520,20257
20210913,1234,25525,25530,25515,25520,12231
20210913,1235,25525,25525,25500,25505,5724
20210913,1236,25505,25510,25500,25510,10332
20210913,1237,25510,25510,25490,25490,19800
20210913,1238,25490,25500,25485,25495,21052
20210913,1239,25495,25495,25480,25485,4162
20210913,1240,25485,25495,25480,25490,7529
20210913,1241,25495,25505,25485,25485,16992
20210913,1242,25485,25485,25455,25465,33324
20210913,1243,25465,25470,25445,25450,11001
20210913,1244,25450,25470,25450,25465,15022
20210913,1245,25465,25465,25445,25455,4314
20210913,1246,25460,25465,25455,25455,8116
20210913,1247,25455,25455,25445,25445,13764
20210913,1248,25440,25445,25435,25440,33010
20210913,1249,25445,25445,25425,25430,29040
20210913,1250,25430,25445,25425,25440,10936
20210913,1251,25440,25440,25410,25410,28048
20210913,1252,25410,25425,25410,25420,9027
20210913,1253,25415,25430,25410,25430,21512
20210913,1254,25430,25435,25425,25430,2017
20210913,1255,25430,25430,25410,25415,9236
20210913,1256,25420,25420,25400,25405,13026
20210913,1257,25405,25405,25385,25400,28636
20210913,1258,25395,25395,25380,25380,13990
20210913,1259,25385,25390,25360,25360,28175
20210913,1300,25365,25380,25355,25360,20914
20210913,1301,25355,25365,25350,25355,8194
20210913,1302,25355,25360,25340,25355,26812
20210913,1303,25350,25355,25335,25350,29623
20210913,1304,25345,25365,25340,25355,48751
20210913,1305,25355,25355,25340,25355,9570
20210913,1306,25350,25365,25350,25365,47000
20210913,1307,25360,25365,25355,25355,9720
20210913,1308,25360,25360,25340,25355,11383
20210913,1309,25350,25355,25335,25350,14024
20210913,1310,25355,25355,25335,25335,5311
20210913,1311,25335,25355,25325,25350,21940
20210913,1312,25355,25360,25350,25355,4498
20210913,1313,25355,25360,25345,25360,2816
20210913,1314,25355,25365,25345,25365,7533
20210913,1315,25365,25365,25355,25355,6697
20210913,1316,25360,25360,25345,25345,9922
20210913,1317,25350,25360,25340,25350,8698
20210913,1318,25345,25360,25345,25355,4675
20210913,1319,25355,25375,25355,25365,12992
20210913,1320,25370,25380,25365,25365,20688
20210913,1321,25370,25380,25370,25380,15156
20210913,1322,25380,25395,25375,25395,29004
20210913,1323,25395,25400,25375,25380,26002
20210913,1324,25380,25380,25365,25375,13666
20210913,1325,25380,25390,25375,25390,6572
20210913,1326,25390,25400,25380,25380,15362
20210913,1327,25380,25380,25375,25375,11828
20210913,1328,25380,25380,25365,25370,13258
20210913,1329,25370,25385,25365,25380,11606
20210913,1330,25385,25385,25370,25375,7399
20210913,1331,25375,25380,25340,25350,23879
20210913,1332,25350,25355,25320,25340,21376
20210913,1333,25330,25335,25310,25315,24903
20210913,1334,25315,25330,25310,25330,6852
20210913,1335,25320,25350,25320,25345,12353
20210913,1336,25345,25365,25340,25360,22144
20210913,1337,25360,25385,25360,25380,13678
20210913,1338,25385,25395,25385,25395,31672
20210913,1339,25395,25400,25380,25380,11691
20210913,1340,25385,25390,25380,25380,12435
20210913,1341,25380,25400,25375,25400,35265
20210913,1342,25400,25400,25390,25395,10411
20210913,1343,25390,25390,25380,25380,11096
20210913,1344,25380,25385,25370,25375,8850
20210913,1345,25375,25375,25345,25345,14813
20210913,1346,25345,25350,25340,25340,12107
20210913,1347,25335,25345,25325,25345,10636
20210913,1348,25345,25355,25340,25355,26771
20210913,1349,25355,25360,25350,25355,14522
20210913,1350,25355,25365,25355,25360,15174
20210913,1351,25360,25360,25335,25335,15265
20210913,1352,25335,25345,25335,25345,9116
20210913,1353,25350,25350,25325,25330,22797
20210913,1354,25325,25340,25315,25340,24817
20210913,1355,25340,25345,25330,25330,11576
20210913,1356,25330,25330,25310,25330,21809
20210913,1357,25330,25330,25310,25310,28642
20210913,1358,25305,25335,25300,25335,44859
20210913,1359,25335,25340,25330,25335,6395
20210913,1400,25340,25345,25330,25340,34706
20210913,1401,25335,25360,25320,25320,22420
20210913,1402,25320,25350,25310,25335,42470
20210913,1403,25335,25340,25320,25320,30447
20210913,1404,25325,25325,25285,25290,80453
20210913,1405,25290,25300,25290,25295,33295
20210913,1406,25300,25305,25260,25265,70195
20210913,1407,25260,25270,25250,25265,26203
20210913,1408,25260,25265,25230,25250,39718
20210913,1409,25245,25250,25225,25235,47198
20210913,1410,25235,25260,25235,25250,13199
20210913,1411,25250,25255,25225,25245,31484
20210913,1412,25240,25255,25235,25250,11040
20210913,1413,25245,25255,25240,25250,19279
20210913,1414,25250,25270,25240,25260,40581
20210913,1415,25265,25270,25260,25265,29427
20210913,1416,25265,25305,25265,25300,37986
20210913,1417,25295,25310,25280,25310,48594
20210913,1418,25310,25320,25300,25305,19687
20210913,1419,25310,25330,25310,25320,40203
20210913,1420,25320,25325,25305,25315,16174
20210913,1421,25315,25340,25310,25330,42756
20210913,1422,25330,25330,25315,25315,5018
20210913,1423,25320,25345,25315,25345,38938
20210913,1424,25350,25355,25335,25350,7973
20210913,1425,25350,25360,25340,25350,30668
20210913,1426,25350,25350,25330,25330,26052
20210913,1427,25330,25360,25330,25355,33739
20210913,1428,25360,25360,25320,25330,31298
20210913,1429,25330,25350,25330,25340,15999
20210913,1430,25340,25380,25340,25375,61694
20210913,1431,25375,25395,25345,25355,29912
20210913,1432,25350,25360,25340,25350,23298
20210913,1433,25350,25365,25345,25350,17141
20210913,1434,25355,25355,25345,25345,9477
20210913,1435,25350,25360,25340,25345,16534
20210913,1436,25350,25350,25330,25330,17075
20210913,1437,25335,25350,25330,25340,6140
20210913,1438,25335,25355,25335,25345,10771
20210913,1439,25340,25355,25335,25350,7876
20210913,1440,25350,25360,25345,25355,6505
20210913,1441,25355,25375,25350,25370,45045
20210913,1442,25375,25385,25365,25370,18297
20210913,1443,25370,25370,25345,25360,18225
20210913,1444,25355,25370,25350,25370,22307
20210913,1445,25365,25380,25365,25365,25708
20210913,1446,25365,25370,25360,25365,21260
20210913,1447,25365,25390,25365,25380,59570
20210913,1448,25380,25385,25375,25380,12893
20210913,1449,25380,25385,25375,25385,12586
20210913,1450,25385,25410,25385,25410,109443
20210913,1451,25415,25440,25410,25430,47091
20210913,1452,25425,25430,25415,25430,14783
20210913,1453,25420,25430,25410,25415,24481
20210913,1454,25415,25420,25405,25415,17814
20210913,1455,25420,25440,25420,25430,45528
20210913,1456,25435,25450,25435,25435,28099
20210913,1457,25435,25470,25435,25450,499084
20210913,1458,25455,25465,25450,25465,13468
20210913,1459,25460,25465,25455,25460,21382
20210913,1500,25455,25495,25455,25490,110674
20210913,1501,25490,25525,25485,25525,70895
20210913,1502,25530,25530,25510,25525,73685
20210913,1503,25530,25530,25515,25525,187162
20210913,1504,25530,25535,25510,25515,27446
20210913,1505,25515,25525,25505,25510,22928
20210913,1506,25510,25520,25490,25490,17787
20210913,1507,25490,25505,25490,25500,23878
20210913,1508,25495,25535,25495,25530,89937
20210913,1509,25530,25535,25510,25535,86551
20210913,1510,25540,25560,25535,25545,120448
20210913,1511,25545,25550,25525,25525,19088
20210913,1512,25530,25560,25530,25560,33516
20210913,1513,25555,25565,25550,25555,53755
20210913,1514,25560,25565,25540,25540,38706
20210913,1515,25545,25555,25535,25535,16193
20210913,1516,25540,25550,25535,25540,13533
20210913,1517,25540,25550,25530,25545,13756
20210913,1518,25545,25560,25545,25550,28938
20210913,1519,25545,25565,25540,25565,28441
20210913,1520,25560,25570,25550,25555,90033
20210913,1530,25540,25540,25540,25540,203899