날짜,시간,시가,고가,저가,종가,거래량
20210908,0901,26335,26405,26335,26400,434567
20210908,0902,26400,26400,26320,26350,148204
20210908,0903,26345,26355,26325,26340,86296
20210908,0904,26340,26360,26315,26320,84717
20210908,0905,26320,26325,26290,26305,106034
20210908,0906,26305,26350,26290,26345,79013
20210908,0907,26345,26355,26310,26335,46507
20210908,0908,26330,26365,26325,26335,53556
20210908,0909,26330,26335,26310,26315,70647
20210908,0910,26325,26345,26310,26330,45777
20210908,0911,26335,26365,26325,26325,30416
20210908,0912,26330,26340,26315,26330,31199
20210908,0913,26335,26340,26325,26330,17624
20210908,0914,26335,26350,26310,26320,30346
20210908,0915,26325,26325,26300,26310,39918
20210908,0916,26310,26310,26240,26250,282167
20210908,0917,26250,26270,26215,26260,118707
20210908,0918,26255,26255,26225,26230,61978
20210908,0919,26230,26255,26220,26250,45886
20210908,0920,26245,26250,26230,26240,50531
20210908,0921,26235,26245,26215,26245,63684
20210908,0922,26240,26275,26240,26275,98820
20210908,0923,26280,26285,26265,26275,53127
20210908,0924,26270,26270,26255,26255,13634
20210908,0925,26255,26255,26215,26230,52601
20210908,0926,26230,26245,26220,26240,40411
20210908,0927,26245,26255,26215,26225,57888
20210908,0928,26220,26225,26185,26190,213637
20210908,0929,26185,26230,26185,26220,31189
20210908,0930,26220,26230,26205,26225,38875
20210908,0931,26225,26240,26210,26240,29031
20210908,0932,26240,26255,26235,26250,55107
20210908,0933,26245,26245,26225,26245,25716
20210908,0934,26235,26280,26235,26280,66862
20210908,0935,26280,26285,26265,26280,43137
20210908,0936,26275,26330,26270,26310,77526
20210908,0937,26315,26320,26280,26290,30826
20210908,0938,26295,26295,26255,26265,28374
20210908,0939,26260,26275,26250,26265,24664
20210908,0940,26265,26270,26255,26265,16068
20210908,0941,26265,26285,26260,26260,40629
20210908,0942,26260,26285,26255,26285,7282
20210908,0943,26280,26305,26275,26300,24929
20210908,0944,26300,26320,26285,26300,23843
20210908,0945,26300,26315,26300,26315,17109
20210908,0946,26310,26340,26310,26330,92862
20210908,0947,26330,26350,26320,26320,88900
20210908,0948,26330,26340,26295,26300,52242
20210908,0949,26300,26315,26295,26310,19716
20210908,0950,26310,26345,26310,26340,67253
20210908,0951,26340,26410,26340,26405,161593
20210908,0952,26405,26445,26400,26430,88565
20210908,0953,26430,26445,26420,26430,49722
20210908,0954,26430,26470,26425,26460,73545
20210908,0955,26460,26470,26445,26455,107934
20210908,0956,26455,26460,26425,26440,28971
20210908,0957,26440,26450,26420,26420,36365
20210908,0958,26425,26460,26420,26445,64720
20210908,0959,26450,26480,26450,26465,63590
20210908,1000,26465,26495,26460,26470,64143
20210908,1001,26475,26500,26460,26465,47192
20210908,1002,26470,26470,26435,26445,46431
20210908,1003,26445,26455,26430,26440,28692
20210908,1004,26440,26445,26425,26435,14303
20210908,1005,26430,26435,26415,26430,33063
20210908,1006,26430,26435,26410,26430,37125
20210908,1007,26425,26455,26425,26445,14795
20210908,1008,26445,26470,26445,26465,26298
20210908,1009,26470,26470,26430,26435,16993
20210908,1010,26435,26455,26430,26445,9617
20210908,1011,26440,26465,26435,26465,19759
20210908,1012,26460,26485,26460,26470,31350
20210908,1013,26465,26485,26455,26470,26050
20210908,1014,26470,26475,26450,26450,14188
20210908,1015,26455,26515,26455,26515,39284
20210908,1016,26510,26530,26490,26530,63427
20210908,1017,26525,26535,26475,26475,71837
20210908,1018,26480,26485,26465,26470,26627
20210908,1019,26470,26475,26455,26460,16302
20210908,1020,26465,26480,26460,26470,11473
20210908,1021,26465,26480,26460,26470,19497
20210908,1022,26465,26470,26425,26435,66115
20210908,1023,26430,26445,26425,26435,9244
20210908,1024,26430,26465,26425,26445,34556
20210908,1025,26445,26460,26435,26455,10379
20210908,1026,26460,26460,26440,26440,40895
20210908,1027,26445,26470,26445,26460,6332
20210908,1028,26465,26480,26450,26465,14363
20210908,1029,26470,26475,26435,26440,11829
20210908,1030,26440,26450,26435,26440,17495
20210908,1031,26440,26455,26425,26445,24266
20210908,1032,26450,26465,26435,26450,23348
20210908,1033,26455,26455,26425,26435,16508
20210908,1034,26445,26455,26435,26445,3572
20210908,1035,26445,26445,26430,26440,28135
20210908,1036,26435,26440,26415,26420,19594
20210908,1037,26425,26430,26400,26405,54118
20210908,1038,26405,26410,26385,26400,35124
20210908,1039,26400,26410,26400,26405,34267
20210908,1040,26400,26440,26395,26440,40590
20210908,1041,26435,26475,26435,26460,47843
20210908,1042,26460,26465,26435,26435,17513
20210908,1043,26440,26440,26395,26410,61418
20210908,1044,26410,26410,26375,26380,49250
20210908,1045,26380,26395,26375,26380,45439
20210908,1046,26370,26380,26365,26365,36539
20210908,1047,26360,26385,26360,26370,46717
20210908,1048,26365,26370,26340,26345,40803
20210908,1049,26340,26365,26335,26365,48555
20210908,1050,26365,26385,26355,26365,52566
20210908,1051,26360,26370,26355,26370,27794
20210908,1052,26365,26375,26340,26345,22646
20210908,1053,26345,26375,26340,26365,17719
20210908,1054,26360,26395,26360,26380,20771
20210908,1055,26380,26390,26375,26375,11302
20210908,1056,26380,26385,26360,26360,34445
20210908,1057,26370,26380,26365,26380,5079
20210908,1058,26380,26380,26350,26355,15360
20210908,1059,26350,26370,26350,26365,2756
20210908,1100,26375,26380,26360,26365,5876
20210908,1101,26370,26380,26345,26350,21113
20210908,1102,26350,26350,26335,26350,27838
20210908,1103,26345,26360,26335,26335,12858
20210908,1104,26335,26340,26315,26335,43061
20210908,1105,26325,26345,26325,26335,10157
20210908,1106,26330,26340,26325,26335,14952
20210908,1107,26330,26335,26320,26320,9500
20210908,1108,26325,26325,26300,26310,63575
20210908,1109,26310,26310,26280,26290,126226
20210908,1110,26290,26305,26265,26290,74623
20210908,1111,26290,26315,26290,26315,25550
20210908,1112,26315,26325,26290,26290,46697
20210908,1113,26290,26310,26285,26300,8658
20210908,1114,26295,26295,26270,26285,37227
20210908,1115,26280,26295,26275,26280,33839
20210908,1116,26275,26295,26270,26280,38874
20210908,1117,26280,26290,26275,26285,16399
20210908,1118,26290,26305,26285,26290,12838
20210908,1119,26285,26290,26280,26285,12404
20210908,1120,26285,26320,26285,26320,20592
20210908,1121,26320,26320,26300,26315,25300
20210908,1122,26320,26320,26295,26300,21499
20210908,1123,26295,26310,26290,26310,23415
20210908,1124,26300,26300,26290,26290,6370
20210908,1125,26290,26300,26275,26300,32175
20210908,1126,26290,26305,26290,26290,4716
20210908,1127,26295,26315,26290,26310,51935
20210908,1128,26305,26325,26305,26325,15885
20210908,1129,26325,26325,26300,26300,20823
20210908,1130,26300,26310,26295,26310,3808
20210908,1131,26305,26305,26290,26295,12871
20210908,1132,26290,26295,26290,26295,2895
20210908,1133,26295,26295,26250,26270,81102
20210908,1134,26270,26275,26260,26265,20213
20210908,1135,26265,26265,26250,26265,30860
20210908,1136,26265,26265,26245,26260,62519
20210908,1137,26260,26265,26245,26255,29023
20210908,1138,26255,26280,26250,26275,20392
20210908,1139,26275,26285,26270,26275,21012
20210908,1140,26280,26295,26275,26285,25461
20210908,1141,26285,26285,26265,26265,16508
20210908,1142,26265,26275,26260,26275,10167
20210908,1143,26270,26295,26270,26290,16106
20210908,1144,26295,26300,26285,26295,7784
20210908,1145,26290,26295,26280,26290,9315
20210908,1146,26290,26310,26290,26300,22265
20210908,1147,26300,26305,26290,26305,18578
20210908,1148,26305,26305,26290,26290,25556
20210908,1149,26290,26310,26285,26305,15960
20210908,1150,26305,26305,26295,26295,18366
20210908,1151,26300,26325,26295,26320,50662
20210908,1152,26320,26325,26305,26320,13139
20210908,1153,26320,26340,26320,26325,31459
20210908,1154,26325,26325,26305,26315,10200
20210908,1155,26320,26325,26310,26310,8834
20210908,1156,26315,26320,26305,26315,9790
20210908,1157,26310,26310,26295,26300,31149
20210908,1158,26300,26300,26290,26295,6975
20210908,1159,26295,26300,26285,26285,58819
20210908,1200,26285,26285,26275,26280,24556
20210908,1201,26275,26300,26275,26290,7063
20210908,1202,26295,26315,26290,26310,15905
20210908,1203,26310,26320,26300,26310,7467
20210908,1204,26310,26310,26290,26300,17122
20210908,1205,26290,26290,26275,26280,29833
20210908,1206,26280,26285,26270,26285,35666
20210908,1207,26285,26285,26265,26270,21575
20210908,1208,26270,26295,26265,26290,14984
20210908,1209,26285,26300,26285,26300,4395
20210908,1210,26300,26305,26290,26300,23178
20210908,1211,26300,26300,26280,26285,24810
20210908,1212,26285,26290,26280,26290,13710
20210908,1213,26290,26295,26270,26270,30787
20210908,1214,26270,26275,26260,26275,10558
20210908,1215,26275,26285,26275,26275,3048
20210908,1216,26275,26295,26275,26295,29129
20210908,1217,26290,26290,26280,26285,8717
20210908,1218,26285,26300,26280,26290,17295
20210908,1219,26290,26305,26280,26305,20816
20210908,1220,26300,26305,26290,26295,15361
20210908,1221,26295,26300,26275,26280,15564
20210908,1222,26280,26285,26270,26285,20624
20210908,1223,26285,26290,26275,26280,4192
20210908,1224,26280,26280,26260,26260,36327
20210908,1225,26260,26265,26235,26240,88096
20210908,1226,26235,26255,26235,26250,23645
20210908,1227,26245,26250,26235,26235,22160
20210908,1228,26235,26235,26210,26215,71471
20210908,1229,26215,26215,26190,26200,171651
20210908,1230,26205,26205,26190,26195,20370
20210908,1231,26195,26195,26140,26140,247043
20210908,1232,26140,26155,26140,26140,80216
20210908,1233,26145,26160,26140,26150,66421
20210908,1234,26150,26150,26135,26140,90754
20210908,1235,26140,26140,26105,26130,167866
20210908,1236,26130,26145,26120,26145,62141
20210908,1237,26145,26150,26130,26130,53646
20210908,1238,26130,26135,26085,26100,153685
20210908,1239,26100,26100,26055,26085,135390
20210908,1240,26090,26090,26065,26070,71769
20210908,1241,26065,26095,26060,26085,36969
20210908,1242,26085,26095,26080,26090,13761
20210908,1243,26095,26125,26095,26100,53705
20210908,1244,26110,26115,26085,26090,35572
20210908,1245,26090,26100,26085,26095,36856
20210908,1246,26090,26095,26065,26085,35556
20210908,1247,26080,26105,26080,26100,23063
20210908,1248,26100,26115,26090,26115,25504
20210908,1249,26115,26125,26110,26110,25674
20210908,1250,26115,26115,26100,26115,22803
20210908,1251,26105,26110,26100,26105,8769
20210908,1252,26100,26105,26095,26100,82729
20210908,1253,26100,26110,26095,26110,43699
20210908,1254,26105,26105,26095,26100,13490
20210908,1255,26100,26110,26095,26095,25240
20210908,1256,26100,26110,26095,26100,22088
20210908,1257,26100,26100,26085,26095,55974
20210908,1258,26090,26100,26080,26080,39324
20210908,1259,26080,26090,26070,26080,58265
20210908,1300,26085,26095,26085,26095,30355
20210908,1301,26095,26095,26085,26085,12927
20210908,1302,26085,26085,26060,26065,66159
20210908,1303,26065,26065,26050,26060,80977
20210908,1304,26060,26065,26050,26065,48570
20210908,1305,26065,26080,26055,26070,67482
20210908,1306,26075,26105,26070,26100,57877
20210908,1307,26100,26100,26075,26080,48858
20210908,1308,26080,26085,26070,26075,11345
20210908,1309,26080,26080,26065,26065,26039
20210908,1310,26070,26080,26060,26060,37741
20210908,1311,26060,26065,26045,26055,25422
20210908,1312,26055,26055,26010,26015,124458
20210908,1313,26015,26055,26015,26045,45931
20210908,1314,26045,26070,26045,26055,30855
20210908,1315,26065,26070,26060,26070,46600
20210908,1316,26070,26080,26065,26080,23352
20210908,1317,26080,26105,26080,26100,37039
20210908,1318,26100,26100,26085,26095,15228
20210908,1319,26095,26105,26090,26095,28123
20210908,1320,26095,26095,26070,26075,21613
20210908,1321,26075,26090,26070,26085,15284
20210908,1322,26085,26120,26080,26110,52794
20210908,1323,26105,26140,26100,26135,49670
20210908,1324,26140,26150,26125,26140,32001
20210908,1325,26145,26145,26120,26130,42099
20210908,1326,26135,26135,26110,26125,52401
20210908,1327,26120,26130,26115,26125,22643
20210908,1328,26130,26135,26105,26110,20338
20210908,1329,26100,26110,26095,26100,15799
20210908,1330,26100,26105,26090,26100,12092
20210908,1331,26105,26120,26100,26120,5042
20210908,1332,26115,26125,26105,26110,10281
20210908,1333,26110,26120,26100,26115,8593
20210908,1334,26110,26120,26110,26120,10945
20210908,1335,26125,26135,26105,26115,13209
20210908,1336,26120,26145,26115,26135,34309
20210908,1337,26135,26140,26120,26125,17220
20210908,1338,26120,26125,26115,26120,5077
20210908,1339,26120,26120,26105,26120,13238
20210908,1340,26125,26125,26105,26115,6320
20210908,1341,26115,26115,26085,26095,48488
20210908,1342,26090,26105,26090,26105,2471
20210908,1343,26105,26115,26095,26100,3949
20210908,1344,26095,26095,26075,26080,15464
20210908,1345,26080,26090,26070,26085,40166
20210908,1346,26085,26090,26075,26080,20315
20210908,1347,26080,26105,26080,26100,38200
20210908,1348,26100,26100,26090,26100,4672
20210908,1349,26105,26115,26105,26115,32975
20210908,1350,26110,26115,26105,26110,5529
20210908,1351,26115,26135,26105,26130,36015
20210908,1352,26135,26135,26095,26100,36637
20210908,1353,26100,26120,26100,26120,7551
20210908,1354,26120,26130,26115,26130,9462
20210908,1355,26130,26135,26120,26130,12392
20210908,1356,26135,26150,26135,26140,27814
20210908,1357,26140,26150,26125,26130,32335
20210908,1358,26130,26140,26125,26125,19915
20210908,1359,26130,26135,26125,26135,2113
20210908,1400,26135,26145,26130,26135,10437
20210908,1401,26135,26155,26135,26155,53211
20210908,1402,26155,26160,26130,26130,48087
20210908,1403,26130,26140,26120,26130,12091
20210908,1404,26130,26130,26110,26120,29861
20210908,1405,26120,26135,26115,26125,52102
20210908,1406,26120,26125,26110,26110,10595
20210908,1407,26120,26135,26120,26130,7626
20210908,1408,26130,26130,26115,26120,18610
20210908,1409,26120,26125,26100,26105,22681
20210908,1410,26105,26115,26090,26095,23674
20210908,1411,26095,26110,26090,26100,6303
20210908,1412,26105,26115,26095,26100,4879
20210908,1413,26100,26100,26085,26090,33541
20210908,1414,26095,26095,26055,26060,42450
20210908,1415,26060,26070,26025,26040,121228
20210908,1416,26040,26070,26035,26060,56188
20210908,1417,26060,26080,26055,26080,31075
20210908,1418,26075,26100,26070,26095,51800
20210908,1419,26090,26090,26075,26080,8770
20210908,1420,26080,26095,26075,26085,2265
20210908,1421,26090,26095,26085,26090,7524
20210908,1422,26090,26090,26080,26085,13497
20210908,1423,26080,26115,26080,26105,32795
20210908,1424,26105,26110,26100,26105,18921
20210908,1425,26110,26120,26100,26110,20376
20210908,1426,26110,26145,26105,26130,81671
20210908,1427,26135,26135,26115,26115,21493
20210908,1428,26120,26130,26120,26130,12905
20210908,1429,26130,26130,26120,26125,14087
20210908,1430,26130,26145,26125,26135,42605
20210908,1431,26135,26150,26130,26130,41122
20210908,1432,26130,26130,26115,26120,12862
20210908,1433,26120,26130,26115,26120,26140
20210908,1434,26120,26135,26115,26120,18080
20210908,1435,26115,26125,26110,26115,6756
20210908,1436,26115,26120,26115,26120,4567
20210908,1437,26120,26125,26115,26120,5239
20210908,1438,26115,26125,26115,26115,12162
20210908,1439,26120,26135,26115,26130,22915
20210908,1440,26130,26130,26120,26130,11775
20210908,1441,26130,26140,26125,26135,13194
20210908,1442,26135,26135,26125,26125,8038
20210908,1443,26125,26125,26105,26105,23168
20210908,1444,26105,26125,26100,26120,11649
20210908,1445,26120,26135,26115,26135,5672
20210908,1446,26135,26135,26115,26125,13580
20210908,1447,26125,26140,26125,26135,16528
20210908,1448,26135,26135,26125,26125,10972
20210908,1449,26130,26130,26110,26115,10206
20210908,1450,26115,26115,26110,26115,18154
20210908,1451,26115,26130,26110,26130,19603
20210908,1452,26125,26135,26120,26135,20418
20210908,1453,26130,26155,26130,26155,167745
20210908,1454,26155,26160,26145,26145,39225
20210908,1455,26150,26160,26140,26140,27041
20210908,1456,26145,26150,26140,26140,8941
20210908,1457,26140,26150,26135,26145,4918
20210908,1458,26145,26150,26145,26150,11443
20210908,1459,26150,26155,26135,26140,24229
20210908,1500,26140,26145,26135,26145,7271
20210908,1501,26140,26145,26125,26125,17500
20210908,1502,26120,26125,26085,26090,60261
20210908,1503,26090,26095,26070,26075,22318
20210908,1504,26080,26085,26070,26080,37934
20210908,1505,26075,26090,26075,26075,9385
20210908,1506,26075,26080,26065,26075,8689
20210908,1507,26075,26080,26065,26070,15530
20210908,1508,26070,26070,26045,26060,35474
20210908,1509,26055,26060,26045,26060,21468
20210908,1510,26060,26070,26050,26065,12064
20210908,1511,26060,26065,26050,26060,14930
20210908,1512,26055,26070,26050,26060,16992
20210908,1513,26055,26080,26055,26070,46420
20210908,1514,26070,26075,26060,26065,15928
20210908,1515,26065,26080,26065,26075,14395
20210908,1516,26075,26080,26070,26075,19685
20210908,1517,26070,26080,26070,26070,42850
20210908,1518,26070,26080,26065,26080,45433
20210908,1519,26075,26095,26070,26090,59624
20210908,1520,26085,26100,26070,26085,70213
20210908,1530,26095,26095,26095,26095,226719