날짜,시간,시가,고가,저가,종가,거래량
20210907,0901,26765,26815,26745,26805,150514
20210907,0902,26810,26810,26765,26780,64230
20210907,0903,26780,26795,26735,26740,96791
20210907,0904,26740,26745,26715,26720,58460
20210907,0905,26720,26740,26715,26730,72658
20210907,0906,26725,26745,26710,26720,66742
20210907,0907,26720,26755,26695,26735,83599
20210907,0908,26735,26770,26735,26750,77157
20210907,0909,26740,26755,26710,26720,60150
20210907,0910,26720,26720,26695,26715,57084
20210907,0911,26720,26745,26710,26745,38393
20210907,0912,26735,26765,26735,26735,49354
20210907,0913,26735,26760,26720,26760,23411
20210907,0914,26765,26800,26760,26790,57000
20210907,0915,26785,26790,26775,26785,52594
20210907,0916,26785,26815,26760,26790,70765
20210907,0917,26785,26795,26755,26765,46135
20210907,0918,26765,26780,26755,26760,9059
20210907,0919,26760,26760,26725,26750,45405
20210907,0920,26750,26750,26730,26730,21410
20210907,0921,26725,26735,26680,26690,181665
20210907,0922,26690,26690,26615,26625,138473
20210907,0923,26630,26640,26610,26620,99563
20210907,0924,26620,26655,26615,26655,67813
20210907,0925,26650,26700,26630,26700,64769
20210907,0926,26690,26695,26665,26685,59454
20210907,0927,26685,26720,26665,26695,66271
20210907,0928,26685,26690,26650,26670,115455
20210907,0929,26675,26685,26660,26660,24440
20210907,0930,26660,26670,26640,26645,45098
20210907,0931,26640,26650,26620,26650,90781
20210907,0932,26650,26650,26610,26625,49959
20210907,0933,26630,26650,26630,26640,30328
20210907,0934,26635,26635,26575,26575,174546
20210907,0935,26580,26585,26565,26580,48534
20210907,0936,26580,26595,26575,26590,66919
20210907,0937,26590,26595,26570,26595,39247
20210907,0938,26595,26595,26575,26585,43406
20210907,0939,26590,26600,26550,26550,103386
20210907,0940,26555,26590,26520,26585,92182
20210907,0941,26585,26590,26550,26560,54083
20210907,0942,26560,26575,26525,26540,52399
20210907,0943,26540,26550,26525,26535,28248
20210907,0944,26535,26535,26510,26530,76667
20210907,0945,26525,26545,26520,26530,49862
20210907,0946,26525,26530,26490,26495,143275
20210907,0947,26495,26495,26455,26470,109826
20210907,0948,26475,26475,26460,26470,25577
20210907,0949,26480,26490,26460,26475,38266
20210907,0950,26475,26490,26470,26490,74117
20210907,0951,26490,26490,26460,26470,34611
20210907,0952,26465,26475,26450,26475,93376
20210907,0953,26470,26505,26465,26495,29524
20210907,0954,26495,26510,26480,26510,33241
20210907,0955,26510,26520,26490,26490,61487
20210907,0956,26495,26495,26480,26495,37196
20210907,0957,26490,26495,26475,26485,9454
20210907,0958,26495,26495,26470,26470,20905
20210907,0959,26475,26475,26425,26430,167846
20210907,1000,26430,26450,26410,26445,57590
20210907,1001,26445,26460,26430,26440,52668
20210907,1002,26445,26470,26425,26465,37323
20210907,1003,26465,26500,26445,26495,82289
20210907,1004,26495,26520,26485,26520,90003
20210907,1005,26515,26535,26500,26505,70830
20210907,1006,26505,26535,26490,26530,56149
20210907,1007,26535,26545,26510,26530,71296
20210907,1008,26530,26540,26515,26520,76721
20210907,1009,26520,26545,26520,26545,22868
20210907,1010,26540,26540,26520,26520,34602
20210907,1011,26525,26535,26510,26515,32230
20210907,1012,26515,26515,26465,26485,115624
20210907,1013,26480,26485,26455,26455,31855
20210907,1014,26455,26495,26450,26495,39036
20210907,1015,26490,26525,26490,26525,38413
20210907,1016,26520,26540,26510,26530,29990
20210907,1017,26525,26565,26520,26560,81988
20210907,1018,26550,26560,26515,26525,38022
20210907,1019,26520,26530,26510,26525,34484
20210907,1020,26520,26520,26500,26510,15035
20210907,1021,26510,26530,26505,26515,33673
20210907,1022,26510,26520,26500,26520,24336
20210907,1023,26520,26530,26515,26525,17920
20210907,1024,26520,26525,26500,26520,19235
20210907,1025,26525,26530,26490,26490,40961
20210907,1026,26490,26500,26455,26460,67315
20210907,1027,26460,26475,26455,26460,26077
20210907,1028,26465,26500,26455,26480,62378
20210907,1029,26480,26500,26470,26470,26623
20210907,1030,26470,26480,26465,26470,7367
20210907,1031,26480,26495,26460,26470,18397
20210907,1032,26465,26470,26450,26460,66264
20210907,1033,26460,26470,26440,26445,21422
20210907,1034,26445,26470,26440,26455,41517
20210907,1035,26455,26475,26450,26455,12850
20210907,1036,26455,26455,26415,26435,102872
20210907,1037,26435,26470,26420,26460,53321
20210907,1038,26455,26475,26440,26460,22211
20210907,1039,26455,26470,26455,26465,19283
20210907,1040,26465,26485,26460,26470,37119
20210907,1041,26475,26485,26460,26475,12588
20210907,1042,26470,26495,26465,26485,18277
20210907,1043,26485,26485,26460,26460,33638
20210907,1044,26460,26460,26440,26455,23072
20210907,1045,26455,26470,26440,26470,23064
20210907,1046,26465,26490,26455,26465,30122
20210907,1047,26480,26510,26470,26510,72117
20210907,1048,26510,26510,26485,26500,14609
20210907,1049,26495,26510,26485,26495,15826
20210907,1050,26495,26515,26490,26500,61307
20210907,1051,26500,26500,26465,26465,59992
20210907,1052,26465,26505,26455,26500,35776
20210907,1053,26500,26515,26495,26510,29945
20210907,1054,26505,26505,26485,26490,8021
20210907,1055,26485,26500,26485,26490,14104
20210907,1056,26490,26495,26475,26480,17705
20210907,1057,26480,26480,26470,26480,22295
20210907,1058,26480,26485,26470,26480,11596
20210907,1059,26480,26505,26480,26480,19401
20210907,1100,26485,26495,26470,26485,8673
20210907,1101,26485,26515,26475,26505,28234
20210907,1102,26500,26520,26500,26520,48063
20210907,1103,26520,26530,26510,26525,52859
20210907,1104,26525,26555,26520,26540,86908
20210907,1105,26540,26540,26525,26530,35147
20210907,1106,26535,26545,26520,26525,112009
20210907,1107,26520,26565,26520,26550,132423
20210907,1108,26555,26585,26545,26565,148097
20210907,1109,26570,26570,26555,26560,18796
20210907,1110,26560,26575,26560,26565,26883
20210907,1111,26565,26570,26540,26545,16276
20210907,1112,26540,26550,26535,26545,31387
20210907,1113,26545,26545,26520,26525,32293
20210907,1114,26530,26545,26525,26545,9293
20210907,1115,26545,26560,26545,26550,60279
20210907,1116,26555,26560,26545,26545,17554
20210907,1117,26545,26550,26540,26545,13349
20210907,1118,26545,26550,26530,26530,16174
20210907,1119,26530,26540,26525,26535,15058
20210907,1120,26540,26540,26520,26525,7915
20210907,1121,26520,26545,26520,26525,11479
20210907,1122,26530,26540,26520,26525,5810
20210907,1123,26525,26525,26505,26515,117009
20210907,1124,26510,26535,26500,26530,77132
20210907,1125,26535,26555,26535,26555,33716
20210907,1126,26550,26555,26530,26530,8979
20210907,1127,26525,26540,26525,26535,11571
20210907,1128,26530,26535,26520,26535,17842
20210907,1129,26535,26540,26530,26535,8419
20210907,1130,26535,26535,26520,26520,12831
20210907,1131,26520,26535,26515,26525,37028
20210907,1132,26530,26545,26530,26540,5663
20210907,1133,26535,26540,26525,26540,8665
20210907,1134,26540,26545,26525,26530,12446
20210907,1135,26535,26535,26515,26515,68109
20210907,1136,26515,26520,26505,26515,27413
20210907,1137,26515,26525,26515,26520,19569
20210907,1138,26525,26535,26515,26515,26210
20210907,1139,26510,26515,26505,26505,8388
20210907,1140,26505,26505,26485,26490,86311
20210907,1141,26490,26495,26475,26485,78010
20210907,1142,26485,26485,26440,26450,173530
20210907,1143,26455,26470,26450,26460,34865
20210907,1144,26465,26485,26465,26485,73880
20210907,1145,26480,26480,26465,26470,22007
20210907,1146,26470,26475,26460,26460,20031
20210907,1147,26460,26475,26460,26465,10357
20210907,1148,26460,26470,26455,26455,28669
20210907,1149,26460,26465,26450,26455,23455
20210907,1150,26450,26475,26450,26475,14416
20210907,1151,26475,26490,26470,26485,32425
20210907,1152,26485,26490,26475,26475,18034
20210907,1153,26475,26485,26475,26485,6927
20210907,1154,26490,26495,26485,26490,13780
20210907,1155,26490,26490,26475,26475,11787
20210907,1156,26475,26485,26475,26480,8591
20210907,1157,26485,26505,26475,26500,20196
20210907,1158,26495,26505,26490,26500,30669
20210907,1159,26500,26500,26485,26485,7995
20210907,1200,26490,26510,26485,26505,8420
20210907,1201,26510,26510,26480,26485,12790
20210907,1202,26485,26505,26485,26500,4421
20210907,1203,26500,26515,26490,26490,11847
20210907,1204,26490,26510,26490,26505,15612
20210907,1205,26510,26510,26485,26500,16683
20210907,1206,26500,26520,26495,26515,16989
20210907,1207,26515,26540,26510,26540,62228
20210907,1208,26540,26555,26535,26550,52440
20210907,1209,26555,26555,26535,26535,9640
20210907,1210,26535,26545,26530,26545,8742
20210907,1211,26550,26570,26545,26570,56402
20210907,1212,26570,26570,26550,26560,20345
20210907,1213,26550,26550,26535,26535,15207
20210907,1214,26535,26545,26530,26530,15749
20210907,1215,26530,26535,26520,26525,3930
20210907,1216,26525,26540,26520,26525,13822
20210907,1217,26525,26530,26520,26525,8243
20210907,1218,26525,26530,26500,26505,20355
20210907,1219,26505,26520,26500,26520,6657
20210907,1220,26515,26520,26510,26515,12436
20210907,1221,26515,26515,26505,26515,2532
20210907,1222,26515,26520,26505,26505,4489
20210907,1223,26505,26520,26500,26505,1753
20210907,1224,26500,26520,26500,26500,26138
20210907,1225,26500,26505,26495,26505,6166
20210907,1226,26500,26510,26495,26495,22481
20210907,1227,26495,26495,26465,26465,48970
20210907,1228,26465,26470,26460,26470,22253
20210907,1229,26475,26480,26470,26480,7433
20210907,1230,26485,26490,26475,26490,3102
20210907,1231,26485,26505,26480,26495,21374
20210907,1232,26490,26495,26480,26485,15522
20210907,1233,26485,26495,26485,26495,1235
20210907,1234,26490,26515,26490,26510,25439
20210907,1235,26510,26520,26510,26515,16762
20210907,1236,26510,26510,26495,26510,13966
20210907,1237,26505,26510,26500,26505,24260
20210907,1238,26510,26520,26510,26510,4564
20210907,1239,26515,26515,26505,26505,6797
20210907,1240,26510,26515,26495,26495,5488
20210907,1241,26505,26505,26480,26485,11645
20210907,1242,26485,26490,26475,26480,12330
20210907,1243,26480,26480,26465,26480,15964
20210907,1244,26480,26485,26475,26480,1174
20210907,1245,26480,26480,26475,26475,2939
20210907,1246,26475,26475,26450,26455,51059
20210907,1247,26455,26460,26445,26455,58657
20210907,1248,26460,26470,26455,26460,18198
20210907,1249,26455,26460,26445,26450,48638
20210907,1250,26450,26450,26440,26450,15265
20210907,1251,26450,26465,26450,26460,12885
20210907,1252,26465,26465,26410,26415,101245
20210907,1253,26415,26415,26380,26385,152229
20210907,1254,26385,26405,26380,26400,38719
20210907,1255,26400,26400,26385,26395,20430
20210907,1256,26395,26400,26370,26380,80869
20210907,1257,26380,26400,26380,26395,14457
20210907,1258,26400,26405,26385,26390,47030
20210907,1259,26395,26405,26390,26395,20850
20210907,1300,26395,26405,26380,26380,106484
20210907,1301,26380,26390,26375,26390,13799
20210907,1302,26390,26405,26390,26400,12873
20210907,1303,26400,26420,26395,26420,25867
20210907,1304,26420,26420,26410,26410,20874
20210907,1305,26415,26430,26410,26415,13267
20210907,1306,26420,26425,26415,26425,7374
20210907,1307,26425,26435,26410,26415,33355
20210907,1308,26415,26435,26415,26435,16120
20210907,1309,26435,26440,26420,26430,22603
20210907,1310,26425,26430,26410,26415,15044
20210907,1311,26420,26425,26415,26420,6109
20210907,1312,26415,26430,26410,26425,13278
20210907,1313,26425,26435,26420,26425,17619
20210907,1314,26420,26430,26410,26420,17276
20210907,1315,26420,26445,26420,26440,16947
20210907,1316,26435,26450,26435,26450,20479
20210907,1317,26450,26455,26440,26455,10620
20210907,1318,26455,26465,26450,26460,29731
20210907,1319,26455,26460,26445,26445,12955
20210907,1320,26445,26450,26435,26435,12670
20210907,1321,26435,26455,26430,26455,11557
20210907,1322,26450,26455,26440,26445,10073
20210907,1323,26450,26460,26445,26455,7917
20210907,1324,26455,26465,26455,26465,42717
20210907,1325,26460,26465,26445,26450,10461
20210907,1326,26445,26455,26440,26440,17087
20210907,1327,26435,26440,26430,26435,10109
20210907,1328,26435,26435,26420,26425,9936
20210907,1329,26420,26425,26420,26420,20811
20210907,1330,26425,26430,26425,26425,9434
20210907,1331,26420,26450,26420,26440,30164
20210907,1332,26440,26445,26435,26440,3397
20210907,1333,26440,26440,26425,26430,2186
20210907,1334,26430,26450,26430,26445,14839
20210907,1335,26445,26455,26440,26445,11685
20210907,1336,26445,26455,26435,26450,11925
20210907,1337,26450,26480,26450,26470,38531
20210907,1338,26475,26480,26470,26480,79351
20210907,1339,26480,26485,26450,26450,28259
20210907,1340,26450,26470,26450,26465,21837
20210907,1341,26470,26475,26460,26470,22211
20210907,1342,26465,26480,26465,26470,33854
20210907,1343,26475,26475,26455,26455,18216
20210907,1344,26455,26465,26455,26460,8378
20210907,1345,26460,26460,26455,26460,360
20210907,1346,26455,26460,26445,26450,29255
20210907,1347,26450,26450,26430,26430,24630
20210907,1348,26435,26440,26425,26425,25770
20210907,1349,26420,26430,26415,26425,14651
20210907,1350,26425,26425,26410,26420,15239
20210907,1351,26420,26420,26400,26415,49101
20210907,1352,26415,26420,26410,26410,93281
20210907,1353,26410,26425,26405,26415,23249
20210907,1354,26420,26435,26420,26430,16471
20210907,1355,26435,26445,26430,26445,45434
20210907,1356,26445,26465,26440,26460,60661
20210907,1357,26460,26465,26450,26460,24794
20210907,1358,26460,26495,26455,26480,55690
20210907,1359,26480,26485,26470,26470,10257
20210907,1400,26475,26485,26470,26480,28365
20210907,1401,26485,26490,26470,26480,15146
20210907,1402,26480,26485,26475,26480,22009
20210907,1403,26480,26480,26460,26465,40191
20210907,1404,26465,26475,26465,26470,2684
20210907,1405,26475,26525,26475,26515,189835
20210907,1406,26515,26520,26505,26505,13186
20210907,1407,26505,26525,26505,26510,50336
20210907,1408,26510,26540,26505,26535,55599
20210907,1409,26535,26545,26530,26540,65533
20210907,1410,26540,26545,26520,26535,17987
20210907,1411,26535,26565,26530,26565,57935
20210907,1412,26565,26575,26555,26560,48784
20210907,1413,26560,26580,26560,26570,101530
20210907,1414,26580,26590,26565,26570,44587
20210907,1415,26570,26590,26560,26585,52631
20210907,1416,26580,26590,26575,26585,40498
20210907,1417,26585,26590,26570,26570,27322
20210907,1418,26570,26575,26555,26560,17433
20210907,1419,26565,26565,26550,26550,41813
20210907,1420,26550,26555,26535,26540,31236
20210907,1421,26550,26560,26540,26545,38661
20210907,1422,26545,26545,26520,26520,62653
20210907,1423,26520,26535,26520,26525,28608
20210907,1424,26530,26545,26525,26545,27123
20210907,1425,26545,26550,26530,26540,25065
20210907,1426,26540,26550,26535,26545,16216
20210907,1427,26540,26550,26525,26530,21899
20210907,1428,26535,26535,26510,26520,26696
20210907,1429,26515,26520,26500,26505,26515
20210907,1430,26505,26520,26500,26515,44429
20210907,1431,26520,26525,26500,26505,9651
20210907,1432,26505,26515,26490,26515,24367
20210907,1433,26515,26515,26495,26500,9153
20210907,1434,26500,26520,26500,26510,47034
20210907,1435,26510,26510,26495,26505,9344
20210907,1436,26510,26510,26495,26500,13310
20210907,1437,26500,26500,26480,26485,49123
20210907,1438,26485,26500,26480,26495,5700
20210907,1439,26500,26510,26495,26505,19043
20210907,1440,26505,26525,26500,26515,34780
20210907,1441,26520,26520,26505,26515,12927
20210907,1442,26520,26530,26515,26520,29144
20210907,1443,26525,26530,26520,26530,16455
20210907,1444,26530,26535,26520,26525,29768
20210907,1445,26520,26525,26515,26525,14002
20210907,1446,26525,26530,26520,26520,24340
20210907,1447,26520,26520,26505,26520,15301
20210907,1448,26515,26530,26515,26525,6132
20210907,1449,26525,26530,26525,26525,10293
20210907,1450,26525,26525,26515,26520,10524
20210907,1451,26525,26525,26505,26510,8226
20210907,1452,26515,26515,26505,26505,1092
20210907,1453,26510,26520,26505,26515,2265
20210907,1454,26510,26525,26510,26515,10995
20210907,1455,26520,26525,26510,26520,14830
20210907,1456,26525,26555,26520,26550,109172
20210907,1457,26550,26565,26545,26550,42239
20210907,1458,26550,26550,26535,26540,28054
20210907,1459,26540,26540,26525,26525,8853
20210907,1500,26530,26530,26510,26520,9285
20210907,1501,26520,26540,26515,26520,20559
20210907,1502,26525,26535,26520,26525,32878
20210907,1503,26525,26530,26520,26520,11464
20210907,1504,26520,26520,26505,26510,26203
20210907,1505,26505,26520,26505,26515,10681
20210907,1506,26515,26530,26515,26525,19314
20210907,1507,26525,26540,26525,26535,23202
20210907,1508,26535,26540,26525,26525,10267
20210907,1509,26530,26530,26520,26520,21580
20210907,1510,26515,26520,26510,26520,5956
20210907,1511,26525,26535,26520,26530,24377
20210907,1512,26530,26545,26525,26530,41582
20210907,1513,26525,26525,26520,26525,9460
20210907,1514,26525,26535,26520,26530,57741
20210907,1515,26525,26530,26520,26520,7539
20210907,1516,26525,26540,26525,26540,26558
20210907,1517,26535,26545,26535,26540,24621
20210907,1518,26545,26560,26540,26550,112313
20210907,1519,26550,26560,26550,26560,43307
20210907,1520,26560,26565,26545,26550,47967
20210907,1530,26550,26550,26550,26550,177193