날짜,시간,시가,고가,저가,종가,거래량
20210927,0901,25355,25430,25355,25395,180335
20210927,0902,25400,25450,25365,25435,109220
20210927,0903,25430,25470,25420,25430,62824
20210927,0904,25430,25465,25430,25465,33290
20210927,0905,25470,25490,25455,25475,114715
20210927,0906,25480,25490,25435,25440,52232
20210927,0907,25440,25445,25415,25425,40722
20210927,0908,25425,25470,25425,25465,52292
20210927,0909,25460,25490,25455,25470,58590
20210927,0910,25475,25495,25470,25490,53997
20210927,0911,25490,25520,25485,25500,124562
20210927,0912,25495,25540,25495,25535,70282
20210927,0913,25535,25540,25500,25510,47988
20210927,0914,25515,25525,25490,25520,39739
20210927,0915,25520,25545,25520,25520,40770
20210927,0916,25515,25540,25505,25505,30297
20210927,0917,25500,25505,25460,25470,68016
20210927,0918,25465,25495,25465,25490,22272
20210927,0919,25490,25505,25475,25475,17965
20210927,0920,25480,25505,25460,25465,11749
20210927,0921,25465,25500,25460,25485,49897
20210927,0922,25490,25510,25485,25490,30616
20210927,0923,25495,25515,25490,25495,24430
20210927,0924,25495,25515,25490,25495,11393
20210927,0925,25495,25530,25490,25500,26038
20210927,0926,25500,25585,25500,25585,104088
20210927,0927,25580,25590,25550,25555,54941
20210927,0928,25550,25555,25535,25545,19987
20210927,0929,25540,25560,25530,25550,19365
20210927,0930,25550,25560,25545,25550,12374
20210927,0931,25545,25565,25525,25565,49989
20210927,0932,25565,25595,25550,25590,59047
20210927,0933,25595,25595,25555,25560,45287
20210927,0934,25565,25575,25555,25560,20000
20210927,0935,25560,25565,25545,25550,15207
20210927,0936,25560,25595,25555,25585,43546
20210927,0937,25585,25590,25575,25575,60869
20210927,0938,25585,25620,25585,25595,137445
20210927,0939,25595,25610,25595,25610,60039
20210927,0940,25615,25625,25605,25620,64561
20210927,0941,25620,25630,25600,25620,74734
20210927,0942,25625,25640,25615,25630,35480
20210927,0943,25630,25640,25620,25635,28299
20210927,0944,25635,25635,25615,25620,33549
20210927,0945,25620,25635,25600,25630,58107
20210927,0946,25625,25665,25620,25660,140437
20210927,0947,25655,25675,25650,25670,109812
20210927,0948,25670,25680,25655,25675,120053
20210927,0949,25680,25690,25660,25665,70919
20210927,0950,25665,25670,25660,25660,38101
20210927,0951,25660,25685,25660,25680,51673
20210927,0952,25680,25695,25670,25670,89927
20210927,0953,25670,25685,25660,25660,20514
20210927,0954,25665,25670,25655,25660,22579
20210927,0955,25660,25675,25655,25665,21367
20210927,0956,25665,25690,25665,25685,33493
20210927,0957,25685,25695,25680,25690,24897
20210927,0958,25690,25715,25690,25700,95343
20210927,0959,25705,25710,25690,25710,27378
20210927,1000,25710,25725,25705,25720,95295
20210927,1001,25715,25740,25715,25720,104323
20210927,1002,25720,25720,25680,25695,61154
20210927,1003,25695,25705,25690,25695,18021
20210927,1004,25700,25710,25680,25685,18665
20210927,1005,25690,25700,25680,25680,14171
20210927,1006,25685,25715,25680,25710,43791
20210927,1007,25710,25745,25710,25720,74547
20210927,1008,25720,25735,25710,25735,16411
20210927,1009,25730,25740,25710,25715,52574
20210927,1010,25715,25735,25710,25735,12291
20210927,1011,25740,25745,25730,25745,44036
20210927,1012,25740,25740,25710,25715,20896
20210927,1013,25715,25715,25700,25705,77588
20210927,1014,25705,25710,25690,25695,23708
20210927,1015,25695,25705,25690,25695,21016
20210927,1016,25695,25710,25665,25665,55979
20210927,1017,25670,25695,25670,25690,14804
20210927,1018,25690,25705,25680,25695,27436
20210927,1019,25695,25705,25685,25690,17666
20210927,1020,25690,25705,25680,25695,14292
20210927,1021,25700,25730,25700,25720,56104
20210927,1022,25720,25725,25715,25720,5713
20210927,1023,25715,25730,25700,25715,33134
20210927,1024,25720,25745,25720,25740,39386
20210927,1025,25740,25745,25725,25725,14105
20210927,1026,25725,25730,25710,25715,67256
20210927,1027,25715,25720,25710,25715,4006
20210927,1028,25715,25735,25710,25735,15497
20210927,1029,25740,25750,25735,25740,45500
20210927,1030,25740,25765,25740,25750,62645
20210927,1031,25750,25770,25745,25765,52772
20210927,1032,25770,25785,25765,25775,46240
20210927,1033,25780,25780,25755,25760,24856
20210927,1034,25760,25790,25760,25785,33128
20210927,1035,25785,25790,25775,25785,53491
20210927,1036,25785,25810,25780,25810,123912
20210927,1037,25805,25830,25805,25825,61835
20210927,1038,25820,25830,25810,25815,44424
20210927,1039,25820,25825,25805,25815,17595
20210927,1040,25815,25820,25800,25815,39792
20210927,1041,25810,25820,25790,25795,22418
20210927,1042,25795,25820,25795,25805,23189
20210927,1043,25805,25815,25790,25790,31205
20210927,1044,25785,25795,25775,25780,18798
20210927,1045,25785,25795,25775,25795,43350
20210927,1046,25790,25805,25785,25805,15969
20210927,1047,25805,25815,25805,25810,30290
20210927,1048,25810,25830,25805,25815,47267
20210927,1049,25815,25820,25810,25815,18779
20210927,1050,25815,25820,25800,25805,9723
20210927,1051,25805,25830,25805,25820,54122
20210927,1052,25820,25865,25815,25850,267996
20210927,1053,25850,25865,25840,25860,70524
20210927,1054,25860,25870,25860,25865,79170
20210927,1055,25865,25880,25860,25865,79241
20210927,1056,25865,25870,25850,25865,46185
20210927,1057,25860,25885,25860,25880,49852
20210927,1058,25880,25885,25865,25870,39815
20210927,1059,25865,25875,25855,25860,35155
20210927,1100,25860,25865,25850,25865,47391
20210927,1101,25865,25870,25845,25860,45517
20210927,1102,25860,25860,25845,25845,14345
20210927,1103,25845,25850,25840,25840,39059
20210927,1104,25845,25850,25835,25845,71240
20210927,1105,25850,25855,25845,25850,26092
20210927,1106,25855,25865,25850,25860,20335
20210927,1107,25860,25875,25855,25855,12304
20210927,1108,25855,25865,25850,25855,6686
20210927,1109,25860,25870,25850,25865,31615
20210927,1110,25865,25875,25860,25860,9490
20210927,1111,25860,25865,25850,25850,11457
20210927,1112,25850,25855,25835,25840,47082
20210927,1113,25835,25840,25825,25825,35624
20210927,1114,25830,25850,25830,25845,17263
20210927,1115,25850,25855,25835,25845,10352
20210927,1116,25845,25855,25835,25835,14471
20210927,1117,25835,25850,25830,25830,40396
20210927,1118,25830,25840,25820,25840,16384
20210927,1119,25840,25845,25830,25830,5997
20210927,1120,25835,25850,25830,25840,53431
20210927,1121,25835,25845,25830,25845,16619
20210927,1122,25845,25845,25820,25820,38846
20210927,1123,25820,25840,25820,25835,25595
20210927,1124,25840,25855,25835,25850,13480
20210927,1125,25855,25855,25835,25845,4944
20210927,1126,25845,25845,25830,25835,4932
20210927,1127,25835,25835,25830,25835,35252
20210927,1128,25830,25835,25825,25830,4118
20210927,1129,25835,25835,25810,25820,18547
20210927,1130,25815,25825,25805,25815,40416
20210927,1131,25815,25825,25805,25815,10039
20210927,1132,25820,25820,25810,25810,12175
20210927,1133,25815,25825,25805,25825,27270
20210927,1134,25815,25825,25810,25815,13608
20210927,1135,25815,25815,25800,25810,62459
20210927,1136,25805,25825,25805,25820,11616
20210927,1137,25820,25835,25820,25830,37592
20210927,1138,25835,25845,25835,25835,17878
20210927,1139,25835,25835,25825,25825,2487
20210927,1140,25825,25825,25805,25810,15363
20210927,1141,25805,25825,25805,25820,11145
20210927,1142,25815,25825,25815,25825,2959
20210927,1143,25825,25835,25825,25830,1232
20210927,1144,25825,25825,25815,25820,544
20210927,1145,25815,25825,25815,25825,13159
20210927,1146,25825,25840,25820,25835,13204
20210927,1147,25840,25855,25835,25855,21463
20210927,1148,25850,25855,25840,25850,12953
20210927,1149,25855,25875,25855,25870,64359
20210927,1150,25875,25875,25855,25860,39756
20210927,1151,25860,25870,25855,25860,8361
20210927,1152,25855,25860,25850,25855,5338
20210927,1153,25855,25860,25850,25850,5642
20210927,1154,25845,25855,25845,25845,2756
20210927,1155,25850,25860,25845,25850,5533
20210927,1156,25855,25855,25835,25840,7754
20210927,1157,25835,25855,25830,25850,17297
20210927,1158,25855,25855,25835,25835,9616
20210927,1159,25835,25840,25825,25830,7406
20210927,1200,25830,25830,25825,25830,17918
20210927,1201,25830,25840,25830,25840,2105
20210927,1202,25835,25855,25825,25850,35140
20210927,1203,25845,25860,25835,25835,9194
20210927,1204,25835,25835,25820,25825,6691
20210927,1205,25825,25830,25820,25825,17126
20210927,1206,25830,25830,25825,25825,11315
20210927,1207,25830,25840,25830,25830,5209
20210927,1208,25825,25830,25815,25825,14941
20210927,1209,25825,25825,25820,25825,834
20210927,1210,25825,25830,25820,25825,737
20210927,1211,25825,25825,25815,25820,17174
20210927,1212,25825,25830,25810,25815,6175
20210927,1213,25820,25825,25810,25815,6477
20210927,1214,25820,25820,25815,25820,1672
20210927,1215,25815,25820,25810,25815,3752
20210927,1216,25815,25815,25790,25800,39487
20210927,1217,25795,25810,25790,25800,10100
20210927,1218,25800,25800,25775,25790,30255
20210927,1219,25795,25795,25780,25790,8485
20210927,1220,25785,25795,25780,25795,20212
20210927,1221,25790,25800,25780,25800,33864
20210927,1222,25800,25805,25795,25800,1662
20210927,1223,25795,25805,25795,25795,12414
20210927,1224,25790,25790,25760,25760,32160
20210927,1225,25760,25770,25745,25750,23266
20210927,1226,25755,25770,25755,25770,9511
20210927,1227,25770,25775,25760,25765,4344
20210927,1228,25760,25765,25750,25760,23788
20210927,1229,25755,25775,25755,25770,5560
20210927,1230,25770,25775,25760,25760,4905
20210927,1231,25760,25775,25755,25775,6726
20210927,1232,25770,25775,25760,25760,4604
20210927,1233,25760,25760,25750,25750,42576
20210927,1234,25745,25770,25745,25765,21509
20210927,1235,25770,25770,25740,25740,4801
20210927,1236,25740,25745,25735,25740,34755
20210927,1237,25740,25760,25740,25750,21449
20210927,1238,25750,25760,25745,25760,10775
20210927,1239,25760,25765,25750,25765,28069
20210927,1240,25760,25765,25750,25755,3732
20210927,1241,25745,25750,25735,25745,11463
20210927,1242,25745,25755,25745,25750,2907
20210927,1243,25745,25745,25740,25740,25528
20210927,1244,25740,25750,25735,25740,2588
20210927,1245,25735,25735,25710,25725,71668
20210927,1246,25720,25735,25710,25720,17236
20210927,1247,25720,25720,25700,25700,67075
20210927,1248,25695,25700,25660,25665,50188
20210927,1249,25665,25685,25665,25670,33568
20210927,1250,25675,25680,25665,25675,36654
20210927,1251,25670,25675,25665,25675,6965
20210927,1252,25675,25675,25665,25665,11423
20210927,1253,25665,25670,25635,25650,67958
20210927,1254,25645,25655,25645,25655,25899
20210927,1255,25650,25670,25645,25670,11371
20210927,1256,25660,25670,25650,25650,18291
20210927,1257,25650,25650,25630,25645,20608
20210927,1258,25640,25655,25640,25655,13513
20210927,1259,25650,25655,25645,25655,5068
20210927,1300,25650,25670,25650,25670,14020
20210927,1301,25660,25665,25650,25650,12207
20210927,1302,25645,25660,25645,25660,8992
20210927,1303,25660,25665,25655,25660,7175
20210927,1304,25655,25665,25650,25665,13125
20210927,1305,25660,25665,25650,25650,9796
20210927,1306,25650,25655,25645,25655,15636
20210927,1307,25655,25655,25640,25655,9044
20210927,1308,25655,25660,25650,25655,9232
20210927,1309,25650,25650,25635,25640,33638
20210927,1310,25635,25635,25610,25615,66112
20210927,1311,25615,25635,25610,25625,48209
20210927,1312,25625,25625,25615,25615,59214
20210927,1313,25610,25620,25610,25620,41123
20210927,1314,25620,25625,25620,25620,8823
20210927,1315,25620,25620,25600,25600,27735
20210927,1316,25605,25620,25605,25615,18409
20210927,1317,25620,25630,25615,25615,8673
20210927,1318,25615,25615,25600,25605,7411
20210927,1319,25600,25635,25600,25635,40870
20210927,1320,25635,25635,25625,25635,44769
20210927,1321,25635,25640,25630,25640,21947
20210927,1322,25640,25645,25625,25640,20152
20210927,1323,25645,25645,25635,25640,17461
20210927,1324,25640,25645,25640,25645,12383
20210927,1325,25645,25650,25640,25650,42389
20210927,1326,25650,25650,25635,25640,49506
20210927,1327,25640,25660,25640,25655,78738
20210927,1328,25660,25665,25650,25660,29581
20210927,1329,25660,25660,25655,25655,11025
20210927,1330,25655,25655,25640,25650,31389
20210927,1331,25650,25660,25645,25655,16659
20210927,1332,25655,25655,25635,25635,24448
20210927,1333,25635,25650,25625,25625,54079
20210927,1334,25630,25635,25620,25625,22156
20210927,1335,25625,25630,25615,25625,15552
20210927,1336,25620,25630,25615,25625,362
20210927,1337,25625,25625,25620,25620,26663
20210927,1338,25615,25620,25575,25590,71451
20210927,1339,25585,25585,25560,25570,196373
20210927,1340,25565,25580,25550,25550,143923
20210927,1341,25560,25575,25550,25560,52150
20210927,1342,25560,25570,25560,25565,15444
20210927,1343,25560,25560,25535,25535,43921
20210927,1344,25535,25555,25535,25550,17320
20210927,1345,25555,25560,25550,25560,3307
20210927,1346,25555,25570,25550,25570,35127
20210927,1347,25570,25575,25565,25575,5563
20210927,1348,25570,25575,25570,25575,4399
20210927,1349,25575,25575,25570,25570,2229
20210927,1350,25570,25570,25560,25570,20916
20210927,1351,25565,25565,25545,25560,7535
20210927,1352,25555,25565,25545,25550,18667
20210927,1353,25550,25565,25550,25565,21633
20210927,1354,25565,25575,25560,25570,12957
20210927,1355,25575,25585,25575,25580,34761
20210927,1356,25580,25580,25570,25580,19307
20210927,1357,25575,25585,25570,25580,11450
20210927,1358,25580,25580,25565,25570,11157
20210927,1359,25570,25575,25565,25575,16124
20210927,1400,25580,25595,25575,25595,17682
20210927,1401,25590,25590,25570,25585,28171
20210927,1402,25590,25605,25590,25600,39595
20210927,1403,25600,25605,25590,25590,32163
20210927,1404,25590,25615,25590,25610,36991
20210927,1405,25605,25620,25605,25620,31914
20210927,1406,25615,25620,25600,25605,51024
20210927,1407,25605,25605,25595,25595,25342
20210927,1408,25590,25610,25590,25600,30517
20210927,1409,25600,25600,25585,25590,37649
20210927,1410,25585,25585,25570,25580,34599
20210927,1411,25575,25585,25575,25575,15967
20210927,1412,25575,25585,25570,25575,28847
20210927,1413,25575,25600,25570,25595,20775
20210927,1414,25590,25595,25580,25590,8923
20210927,1415,25590,25605,25585,25600,35697
20210927,1416,25605,25610,25590,25605,32357
20210927,1417,25605,25610,25585,25585,17191
20210927,1418,25580,25590,25580,25580,16144
20210927,1419,25580,25585,25570,25575,25474
20210927,1420,25570,25575,25565,25570,21237
20210927,1421,25570,25575,25565,25570,35105
20210927,1422,25570,25575,25555,25560,49569
20210927,1423,25560,25570,25555,25565,28969
20210927,1424,25565,25570,25555,25560,44293
20210927,1425,25565,25570,25560,25565,38558
20210927,1426,25560,25560,25540,25540,43249
20210927,1427,25540,25570,25540,25570,16708
20210927,1428,25565,25575,25560,25565,15531
20210927,1429,25565,25570,25560,25570,19118
20210927,1430,25575,25580,25565,25570,13546
20210927,1431,25575,25605,25575,25600,95791
20210927,1432,25600,25615,25600,25600,56867
20210927,1433,25600,25605,25585,25590,29329
20210927,1434,25595,25615,25590,25610,26711
20210927,1435,25605,25605,25595,25600,47815
20210927,1436,25605,25615,25595,25595,21691
20210927,1437,25595,25595,25585,25590,28635
20210927,1438,25590,25595,25570,25570,21954
20210927,1439,25575,25585,25565,25585,28045
20210927,1440,25585,25590,25580,25585,7893
20210927,1441,25590,25615,25585,25600,52650
20210927,1442,25600,25610,25595,25610,17157
20210927,1443,25610,25625,25605,25625,152139
20210927,1444,25620,25635,25620,25625,36881
20210927,1445,25625,25630,25620,25620,56157
20210927,1446,25625,25640,25615,25615,65631
20210927,1447,25620,25630,25615,25625,25484
20210927,1448,25630,25640,25615,25640,40033
20210927,1449,25635,25640,25630,25630,11834
20210927,1450,25625,25640,25625,25630,8781
20210927,1451,25625,25635,25620,25630,18649
20210927,1452,25630,25635,25615,25620,13939
20210927,1453,25620,25635,25620,25620,32254
20210927,1454,25620,25635,25615,25630,13116
20210927,1455,25630,25650,25625,25645,51718
20210927,1456,25645,25645,25630,25640,22468
20210927,1457,25640,25660,25640,25650,148359
20210927,1458,25655,25660,25645,25655,13039
20210927,1459,25655,25655,25645,25655,27510
20210927,1500,25650,25655,25640,25650,28891
20210927,1501,25650,25655,25630,25645,21526
20210927,1502,25640,25660,25640,25650,48119
20210927,1503,25645,25665,25645,25665,29136
20210927,1504,25660,25670,25655,25665,23810
20210927,1505,25660,25665,25650,25655,25356
20210927,1506,25655,25660,25650,25650,26473
20210927,1507,25650,25655,25640,25645,27003
20210927,1508,25645,25650,25635,25635,12439
20210927,1509,25635,25655,25635,25650,42623
20210927,1510,25650,25650,25635,25635,11354
20210927,1511,25635,25640,25630,25635,12500
20210927,1512,25635,25645,25630,25645,4591
20210927,1513,25645,25650,25635,25635,21174
20210927,1514,25640,25645,25640,25640,1370
20210927,1515,25635,25640,25630,25635,21142
20210927,1516,25635,25645,25630,25630,7912
20210927,1517,25635,25640,25625,25630,25130
20210927,1518,25630,25640,25625,25640,14368
20210927,1519,25640,25645,25635,25640,18680
20210927,1520,25635,25645,25630,25635,31684
20210927,1530,25635,25635,25635,25635,170237