날짜,시간,시가,고가,저가,종가,거래량
20210923,0901,25250,25300,25210,25280,218139
20210923,0902,25270,25290,25210,25270,118965
20210923,0903,25265,25360,25260,25325,176782
20210923,0904,25335,25440,25330,25430,159402
20210923,0905,25435,25450,25410,25435,111011
20210923,0906,25440,25485,25440,25475,140828
20210923,0907,25470,25480,25455,25480,52812
20210923,0908,25480,25510,25465,25510,71921
20210923,0909,25505,25510,25470,25475,55862
20210923,0910,25475,25515,25470,25505,51280
20210923,0911,25510,25575,25510,25550,84263
20210923,0912,25550,25570,25510,25570,47396
20210923,0913,25565,25605,25540,25605,79766
20210923,0914,25605,25605,25555,25575,68479
20210923,0915,25570,25585,25505,25515,78585
20210923,0916,25515,25525,25455,25475,143978
20210923,0917,25475,25475,25425,25435,113205
20210923,0918,25440,25455,25380,25390,161327
20210923,0919,25390,25480,25390,25475,67023
20210923,0920,25480,25480,25430,25470,77838
20210923,0921,25475,25525,25455,25510,109238
20210923,0922,25515,25520,25440,25440,67202
20210923,0923,25440,25485,25415,25445,56810
20210923,0924,25435,25445,25390,25395,102328
20210923,0925,25390,25420,25350,25420,120371
20210923,0926,25415,25450,25390,25390,49142
20210923,0927,25390,25390,25345,25355,74480
20210923,0928,25360,25380,25335,25350,68514
20210923,0929,25345,25345,25315,25325,64992
20210923,0930,25325,25330,25290,25315,120168
20210923,0931,25320,25325,25285,25305,60706
20210923,0932,25310,25330,25270,25280,66916
20210923,0933,25275,25305,25260,25265,94414
20210923,0934,25260,25280,25255,25275,44500
20210923,0935,25280,25310,25260,25310,40276
20210923,0936,25310,25310,25255,25275,71144
20210923,0937,25275,25295,25260,25295,48483
20210923,0938,25300,25305,25265,25300,48303
20210923,0939,25300,25350,25295,25340,102576
20210923,0940,25340,25365,25325,25335,71473
20210923,0941,25340,25350,25285,25300,82914
20210923,0942,25300,25350,25300,25335,41183
20210923,0943,25340,25390,25340,25385,53067
20210923,0944,25395,25400,25365,25380,58559
20210923,0945,25385,25410,25345,25370,46046
20210923,0946,25375,25435,25375,25425,128520
20210923,0947,25420,25425,25375,25390,62541
20210923,0948,25390,25400,25330,25335,65668
20210923,0949,25335,25340,25300,25320,53330
20210923,0950,25320,25340,25320,25335,25710
20210923,0951,25335,25340,25305,25315,24729
20210923,0952,25310,25320,25290,25315,67790
20210923,0953,25315,25325,25295,25310,29605
20210923,0954,25305,25330,25290,25325,12937
20210923,0955,25320,25335,25310,25330,20948
20210923,0956,25330,25390,25325,25385,51229
20210923,0957,25390,25400,25365,25395,35951
20210923,0958,25395,25420,25375,25410,68111
20210923,0959,25415,25425,25400,25405,74604
20210923,1000,25400,25435,25395,25425,37826
20210923,1001,25430,25455,25415,25450,101765
20210923,1002,25455,25460,25425,25435,27495
20210923,1003,25430,25440,25400,25405,35242
20210923,1004,25400,25400,25365,25370,50766
20210923,1005,25375,25395,25365,25390,30996
20210923,1006,25395,25400,25335,25335,50172
20210923,1007,25345,25345,25305,25325,42646
20210923,1008,25325,25340,25315,25335,28221
20210923,1009,25335,25355,25300,25325,25186
20210923,1010,25325,25330,25300,25315,38614
20210923,1011,25315,25325,25305,25325,20953
20210923,1012,25315,25325,25275,25275,105552
20210923,1013,25275,25275,25250,25270,86528
20210923,1014,25270,25275,25240,25245,133016
20210923,1015,25245,25270,25235,25265,88530
20210923,1016,25260,25270,25225,25230,127280
20210923,1017,25225,25275,25210,25260,133206
20210923,1018,25255,25270,25240,25265,25916
20210923,1019,25265,25310,25260,25305,80170
20210923,1020,25305,25325,25300,25305,99092
20210923,1021,25310,25315,25285,25310,47586
20210923,1022,25315,25345,25300,25340,69430
20210923,1023,25350,25350,25320,25345,37128
20210923,1024,25340,25350,25300,25310,49354
20210923,1025,25310,25325,25290,25310,20004
20210923,1026,25305,25320,25295,25320,18491
20210923,1027,25315,25325,25300,25325,29937
20210923,1028,25330,25350,25315,25340,13215
20210923,1029,25340,25345,25315,25315,20944
20210923,1030,25310,25350,25305,25340,21353
20210923,1031,25345,25395,25330,25390,80815
20210923,1032,25390,25400,25360,25365,33435
20210923,1033,25370,25405,25345,25395,60536
20210923,1034,25395,25435,25385,25435,79065
20210923,1035,25440,25445,25420,25430,50468
20210923,1036,25430,25460,25425,25460,70907
20210923,1037,25460,25465,25430,25445,41461
20210923,1038,25445,25455,25435,25440,32647
20210923,1039,25440,25450,25435,25435,14071
20210923,1040,25440,25450,25430,25440,28881
20210923,1041,25445,25475,25435,25440,84280
20210923,1042,25440,25485,25440,25485,35819
20210923,1043,25480,25520,25480,25515,60091
20210923,1044,25515,25525,25495,25505,34020
20210923,1045,25505,25520,25500,25505,19647
20210923,1046,25510,25530,25505,25525,38021
20210923,1047,25525,25530,25495,25495,24222
20210923,1048,25500,25515,25480,25505,58262
20210923,1049,25500,25520,25495,25515,31145
20210923,1050,25515,25530,25510,25515,32650
20210923,1051,25520,25535,25520,25525,55417
20210923,1052,25530,25530,25475,25475,44468
20210923,1053,25480,25485,25455,25465,18693
20210923,1054,25470,25480,25440,25440,49083
20210923,1055,25450,25475,25450,25455,12970
20210923,1056,25455,25485,25455,25485,15244
20210923,1057,25490,25515,25490,25515,39785
20210923,1058,25515,25515,25460,25460,18554
20210923,1059,25455,25460,25430,25435,55202
20210923,1100,25440,25465,25440,25450,19135
20210923,1101,25445,25475,25440,25460,29214
20210923,1102,25460,25465,25425,25425,32620
20210923,1103,25425,25435,25425,25425,14041
20210923,1104,25425,25425,25405,25415,26734
20210923,1105,25410,25420,25395,25410,17002
20210923,1106,25410,25425,25400,25420,34828
20210923,1107,25425,25440,25415,25440,33817
20210923,1108,25440,25470,25440,25445,37774
20210923,1109,25445,25455,25430,25450,11174
20210923,1110,25455,25475,25440,25470,32780
20210923,1111,25470,25480,25455,25465,27890
20210923,1112,25465,25475,25440,25440,21295
20210923,1113,25440,25475,25435,25470,25180
20210923,1114,25480,25485,25465,25475,18374
20210923,1115,25475,25500,25470,25490,33615
20210923,1116,25490,25500,25475,25475,30316
20210923,1117,25480,25490,25450,25450,26818
20210923,1118,25450,25475,25450,25470,11511
20210923,1119,25475,25500,25470,25495,13844
20210923,1120,25490,25490,25475,25480,12971
20210923,1121,25475,25485,25465,25475,7556
20210923,1122,25480,25490,25475,25475,9419
20210923,1123,25475,25480,25440,25445,10660
20210923,1124,25445,25445,25430,25435,38388
20210923,1125,25435,25445,25430,25440,5064
20210923,1126,25440,25455,25435,25450,15304
20210923,1127,25445,25455,25435,25435,5417
20210923,1128,25440,25440,25405,25425,43493
20210923,1129,25425,25435,25415,25435,5539
20210923,1130,25435,25450,25435,25445,27501
20210923,1131,25445,25450,25420,25420,36922
20210923,1132,25420,25460,25420,25455,26509
20210923,1133,25455,25460,25440,25450,4624
20210923,1134,25455,25455,25425,25425,10553
20210923,1135,25430,25460,25430,25445,6765
20210923,1136,25460,25475,25445,25470,9159
20210923,1137,25475,25480,25465,25475,16510
20210923,1138,25475,25480,25465,25465,9752
20210923,1139,25465,25465,25440,25440,7085
20210923,1140,25435,25440,25415,25420,23825
20210923,1141,25420,25435,25420,25425,12589
20210923,1142,25425,25430,25410,25410,19784
20210923,1143,25415,25415,25400,25410,35328
20210923,1144,25410,25420,25410,25420,7279
20210923,1145,25415,25435,25415,25435,5110
20210923,1146,25430,25440,25410,25415,8898
20210923,1147,25415,25445,25415,25440,5563
20210923,1148,25440,25445,25425,25440,7404
20210923,1149,25440,25460,25435,25460,67134
20210923,1150,25460,25460,25445,25445,5496
20210923,1151,25450,25450,25430,25450,5025
20210923,1152,25450,25450,25440,25445,2228
20210923,1153,25445,25460,25440,25455,11779
20210923,1154,25455,25460,25440,25445,3677
20210923,1155,25450,25465,25445,25460,2865
20210923,1156,25465,25470,25450,25455,4650
20210923,1157,25450,25465,25440,25465,13578
20210923,1158,25460,25470,25460,25470,8656
20210923,1159,25470,25480,25465,25470,7451
20210923,1200,25470,25475,25460,25460,7916
20210923,1201,25465,25465,25445,25450,5080
20210923,1202,25445,25450,25440,25440,7117
20210923,1203,25435,25440,25415,25420,31453
20210923,1204,25410,25435,25410,25430,7305
20210923,1205,25430,25445,25430,25445,4491
20210923,1206,25450,25455,25440,25450,19813
20210923,1207,25455,25465,25450,25450,16687
20210923,1208,25445,25455,25435,25435,10570
20210923,1209,25435,25435,25415,25420,22287
20210923,1210,25420,25435,25420,25435,5723
20210923,1211,25430,25430,25415,25430,4775
20210923,1212,25430,25440,25425,25440,4202
20210923,1213,25440,25445,25435,25445,9949
20210923,1214,25440,25455,25440,25445,6382
20210923,1215,25450,25460,25450,25460,5740
20210923,1216,25455,25475,25450,25470,14394
20210923,1217,25470,25500,25470,25500,30166
20210923,1218,25495,25520,25485,25515,49252
20210923,1219,25515,25515,25500,25500,16284
20210923,1220,25500,25505,25495,25500,24349
20210923,1221,25500,25530,25495,25525,28597
20210923,1222,25530,25540,25520,25540,64901
20210923,1223,25535,25550,25530,25545,67998
20210923,1224,25550,25565,25530,25560,61653
20210923,1225,25560,25565,25550,25555,11206
20210923,1226,25560,25565,25545,25565,38328
20210923,1227,25565,25575,25540,25545,134107
20210923,1228,25545,25560,25545,25555,3848
20210923,1229,25555,25560,25545,25550,11126
20210923,1230,25555,25555,25540,25550,5395
20210923,1231,25550,25560,25535,25550,3178
20210923,1232,25550,25550,25535,25540,13619
20210923,1233,25540,25545,25525,25535,11233
20210923,1234,25530,25540,25510,25525,9633
20210923,1235,25520,25520,25500,25505,8136
20210923,1236,25510,25520,25495,25510,31467
20210923,1237,25510,25515,25500,25515,19925
20210923,1238,25515,25525,25510,25520,7387
20210923,1239,25525,25525,25500,25505,12705
20210923,1240,25500,25515,25500,25510,3808
20210923,1241,25515,25530,25510,25525,5853
20210923,1242,25520,25540,25515,25540,14714
20210923,1243,25540,25540,25530,25530,11993
20210923,1244,25535,25540,25525,25540,7815
20210923,1245,25540,25545,25530,25530,9120
20210923,1246,25540,25540,25525,25535,2719
20210923,1247,25535,25550,25530,25550,6937
20210923,1248,25550,25560,25545,25555,35847
20210923,1249,25560,25560,25545,25545,6732
20210923,1250,25545,25580,25545,25570,38973
20210923,1251,25575,25575,25555,25565,33162
20210923,1252,25560,25565,25545,25550,21057
20210923,1253,25550,25550,25540,25550,10148
20210923,1254,25550,25565,25545,25560,7965
20210923,1255,25555,25570,25555,25570,10101
20210923,1256,25570,25600,25565,25595,45201
20210923,1257,25600,25600,25570,25570,16720
20210923,1258,25575,25590,25570,25590,12847
20210923,1259,25585,25590,25570,25570,17043
20210923,1300,25575,25575,25560,25565,16274
20210923,1301,25565,25575,25560,25570,10337
20210923,1302,25570,25575,25560,25570,8232
20210923,1303,25570,25570,25550,25555,5109
20210923,1304,25555,25575,25555,25560,4161
20210923,1305,25560,25560,25555,25560,2795
20210923,1306,25560,25560,25550,25560,9798
20210923,1307,25560,25570,25560,25570,10483
20210923,1308,25570,25590,25570,25580,22703
20210923,1309,25580,25600,25580,25600,15075
20210923,1310,25600,25600,25585,25590,8535
20210923,1311,25590,25590,25575,25585,7314
20210923,1312,25585,25590,25575,25580,8584
20210923,1313,25585,25595,25585,25585,15895
20210923,1314,25585,25600,25585,25595,58542
20210923,1315,25595,25600,25585,25590,5185
20210923,1316,25585,25585,25570,25570,16244
20210923,1317,25570,25570,25555,25570,23863
20210923,1318,25570,25580,25570,25575,31590
20210923,1319,25570,25575,25560,25565,20162
20210923,1320,25570,25575,25565,25575,16235
20210923,1321,25580,25580,25565,25565,4143
20210923,1322,25570,25580,25570,25575,7165
20210923,1323,25570,25570,25555,25560,4043
20210923,1324,25560,25570,25555,25555,6868
20210923,1325,25555,25560,25545,25560,18778
20210923,1326,25560,25570,25560,25560,4650
20210923,1327,25565,25580,25560,25575,6299
20210923,1328,25575,25585,25575,25575,17641
20210923,1329,25570,25570,25555,25555,5773
20210923,1330,25555,25565,25550,25560,4103
20210923,1331,25565,25580,25565,25575,3313
20210923,1332,25575,25575,25555,25555,4703
20210923,1333,25560,25560,25540,25540,21504
20210923,1334,25545,25550,25505,25505,56242
20210923,1335,25505,25515,25495,25515,26491
20210923,1336,25510,25510,25495,25500,7065
20210923,1337,25505,25520,25495,25515,10692
20210923,1338,25520,25520,25500,25500,8499
20210923,1339,25500,25505,25490,25490,14075
20210923,1340,25485,25500,25485,25495,32753
20210923,1341,25495,25500,25495,25495,7756
20210923,1342,25490,25495,25455,25460,22464
20210923,1343,25465,25480,25460,25470,17367
20210923,1344,25465,25470,25455,25465,11988
20210923,1345,25465,25485,25460,25480,34904
20210923,1346,25485,25495,25480,25495,6990
20210923,1347,25490,25495,25470,25480,12449
20210923,1348,25480,25505,25475,25495,26680
20210923,1349,25495,25520,25495,25510,14605
20210923,1350,25510,25515,25500,25510,18114
20210923,1351,25510,25520,25505,25515,9062
20210923,1352,25515,25520,25505,25505,13499
20210923,1353,25500,25510,25500,25510,2397
20210923,1354,25510,25515,25500,25515,2553
20210923,1355,25520,25535,25520,25535,9872
20210923,1356,25535,25535,25510,25520,8004
20210923,1357,25515,25530,25515,25530,11552
20210923,1358,25530,25550,25530,25550,13406
20210923,1359,25550,25580,25545,25575,26853
20210923,1400,25575,25575,25565,25570,20651
20210923,1401,25570,25575,25555,25560,9024
20210923,1402,25555,25565,25550,25560,5074
20210923,1403,25560,25610,25560,25610,102751
20210923,1404,25610,25640,25605,25620,60469
20210923,1405,25620,25635,25615,25625,27377
20210923,1406,25625,25640,25615,25630,43792
20210923,1407,25635,25645,25625,25640,27892
20210923,1408,25640,25655,25635,25640,39045
20210923,1409,25645,25645,25630,25630,12135
20210923,1410,25635,25640,25630,25630,10834
20210923,1411,25635,25650,25625,25630,21632
20210923,1412,25630,25630,25610,25615,17730
20210923,1413,25615,25630,25615,25620,17161
20210923,1414,25620,25640,25620,25620,17547
20210923,1415,25620,25625,25595,25600,20870
20210923,1416,25595,25600,25585,25595,29728
20210923,1417,25595,25620,25590,25620,7771
20210923,1418,25615,25620,25600,25610,7452
20210923,1419,25605,25615,25605,25605,13828
20210923,1420,25600,25610,25595,25595,10288
20210923,1421,25595,25595,25565,25575,26985
20210923,1422,25575,25580,25555,25565,21335
20210923,1423,25575,25575,25550,25560,13645
20210923,1424,25555,25570,25555,25555,16596
20210923,1425,25555,25560,25545,25555,20938
20210923,1426,25555,25575,25550,25560,7783
20210923,1427,25560,25575,25560,25575,10514
20210923,1428,25570,25570,25540,25545,26546
20210923,1429,25540,25545,25525,25530,31608
20210923,1430,25530,25560,25530,25550,18403
20210923,1431,25545,25560,25545,25555,8701
20210923,1432,25555,25555,25530,25540,13965
20210923,1433,25535,25535,25525,25530,17755
20210923,1434,25530,25560,25525,25555,16069
20210923,1435,25550,25560,25535,25535,9192
20210923,1436,25535,25535,25525,25525,4894
20210923,1437,25525,25540,25520,25535,7206
20210923,1438,25535,25545,25530,25530,3380
20210923,1439,25525,25540,25525,25540,3066
20210923,1440,25540,25550,25535,25550,11008
20210923,1441,25545,25565,25545,25555,15427
20210923,1442,25555,25565,25555,25565,18561
20210923,1443,25560,25560,25540,25550,16209
20210923,1444,25550,25555,25540,25550,7549
20210923,1445,25550,25550,25545,25550,1267
20210923,1446,25555,25585,25555,25570,32703
20210923,1447,25575,25585,25570,25575,49106
20210923,1448,25575,25605,25575,25600,46494
20210923,1449,25600,25615,25590,25605,61043
20210923,1450,25600,25605,25575,25575,13568
20210923,1451,25575,25580,25570,25570,9437
20210923,1452,25575,25580,25560,25580,10421
20210923,1453,25580,25580,25560,25565,16426
20210923,1454,25565,25575,25565,25565,6131
20210923,1455,25560,25570,25555,25555,25878
20210923,1456,25555,25560,25540,25545,22367
20210923,1457,25545,25555,25540,25555,6446
20210923,1458,25555,25565,25555,25565,15808
20210923,1459,25565,25565,25555,25555,3039
20210923,1500,25550,25565,25545,25565,4539
20210923,1501,25570,25575,25550,25570,18568
20210923,1502,25575,25575,25565,25570,6982
20210923,1503,25575,25585,25570,25580,24158
20210923,1504,25580,25580,25555,25565,12195
20210923,1505,25560,25570,25540,25550,6402
20210923,1506,25550,25550,25505,25515,50811
20210923,1507,25505,25520,25505,25520,17500
20210923,1508,25515,25535,25515,25520,8112
20210923,1509,25520,25530,25510,25520,7391
20210923,1510,25520,25525,25515,25520,5277
20210923,1511,25520,25535,25520,25530,13683
20210923,1512,25530,25530,25520,25520,9136
20210923,1513,25525,25525,25505,25510,23635
20210923,1514,25510,25520,25495,25520,38147
20210923,1515,25515,25515,25490,25495,31183
20210923,1516,25490,25510,25490,25495,20244
20210923,1517,25495,25510,25490,25505,15882
20210923,1518,25505,25520,25500,25515,16736
20210923,1519,25520,25520,25510,25515,11519
20210923,1520,25510,25525,25510,25520,27336
20210923,1530,25515,25515,25515,25515,129493