날짜,시간,시가,고가,저가,종가,거래량
20210802,0901,27670,27750,27670,27710,670334
20210802,0902,27710,27745,27665,27685,280382
20210802,0903,27680,27695,27670,27680,115139
20210802,0904,27680,27680,27600,27610,109950
20210802,0905,27605,27645,27595,27605,99612
20210802,0906,27610,27630,27565,27575,69624
20210802,0907,27580,27580,27535,27560,187203
20210802,0908,27560,27580,27520,27580,109918
20210802,0909,27575,27575,27545,27550,97703
20210802,0910,27550,27570,27535,27550,84629
20210802,0911,27550,27615,27540,27600,143349
20210802,0912,27595,27605,27565,27595,44237
20210802,0913,27595,27605,27570,27570,55152
20210802,0914,27570,27575,27530,27540,45873
20210802,0915,27540,27580,27535,27575,38165
20210802,0916,27575,27635,27570,27620,90615
20210802,0917,27625,27650,27625,27640,130577
20210802,0918,27635,27640,27595,27600,33346
20210802,0919,27600,27605,27570,27570,39439
20210802,0920,27570,27585,27565,27575,30223
20210802,0921,27575,27590,27570,27575,32126
20210802,0922,27580,27610,27570,27590,22631
20210802,0923,27585,27590,27550,27550,46860
20210802,0924,27555,27560,27530,27545,91187
20210802,0925,27540,27545,27515,27530,81118
20210802,0926,27535,27540,27520,27530,37366
20210802,0927,27535,27565,27530,27540,38574
20210802,0928,27550,27575,27545,27575,18724
20210802,0929,27565,27570,27545,27550,31164
20210802,0930,27550,27560,27545,27550,9343
20210802,0931,27555,27590,27555,27560,25388
20210802,0932,27560,27570,27550,27550,34695
20210802,0933,27555,27555,27540,27550,24552
20210802,0934,27550,27600,27550,27595,40015
20210802,0935,27600,27625,27590,27615,129998
20210802,0936,27615,27625,27595,27600,56017
20210802,0937,27600,27605,27555,27560,34112
20210802,0938,27570,27575,27560,27565,27259
20210802,0939,27565,27580,27565,27575,24803
20210802,0940,27585,27590,27570,27570,67788
20210802,0941,27570,27580,27565,27565,26180
20210802,0942,27570,27575,27560,27575,61723
20210802,0943,27570,27605,27560,27605,62936
20210802,0944,27600,27625,27600,27600,31193
20210802,0945,27605,27605,27590,27595,14646
20210802,0946,27595,27620,27590,27610,28031
20210802,0947,27615,27625,27605,27620,65096
20210802,0948,27625,27630,27610,27610,47720
20210802,0949,27610,27610,27595,27600,34706
20210802,0950,27600,27600,27565,27565,25695
20210802,0951,27570,27580,27560,27575,12047
20210802,0952,27575,27575,27555,27560,26757
20210802,0953,27565,27575,27560,27560,27174
20210802,0954,27560,27565,27555,27565,16659
20210802,0955,27570,27600,27570,27595,34156
20210802,0956,27590,27600,27585,27600,21911
20210802,0957,27595,27615,27595,27595,21131
20210802,0958,27595,27605,27585,27605,14970
20210802,0959,27600,27600,27575,27585,21463
20210802,1000,27590,27590,27570,27575,19365
20210802,1001,27580,27600,27580,27585,6931
20210802,1002,27575,27590,27575,27590,16458
20210802,1003,27595,27600,27585,27590,18901
20210802,1004,27585,27620,27585,27620,57436
20210802,1005,27620,27670,27620,27655,167503
20210802,1006,27660,27665,27630,27630,23930
20210802,1007,27640,27650,27625,27635,125773
20210802,1008,27635,27635,27605,27615,18801
20210802,1009,27615,27615,27600,27610,21800
20210802,1010,27605,27615,27605,27615,15352
20210802,1011,27615,27620,27590,27590,24403
20210802,1012,27590,27605,27585,27595,21392
20210802,1013,27595,27605,27580,27590,26785
20210802,1014,27590,27605,27590,27595,15207
20210802,1015,27595,27620,27595,27620,18534
20210802,1016,27620,27620,27600,27600,28676
20210802,1017,27600,27600,27585,27590,17239
20210802,1018,27590,27610,27590,27590,11947
20210802,1019,27590,27620,27590,27610,10443
20210802,1020,27620,27625,27615,27625,27342
20210802,1021,27620,27620,27605,27605,4993
20210802,1022,27610,27620,27595,27600,5492
20210802,1023,27595,27610,27590,27610,30423
20210802,1024,27605,27605,27590,27590,14689
20210802,1025,27590,27605,27580,27595,33071
20210802,1026,27595,27595,27585,27590,7678
20210802,1027,27595,27595,27565,27565,53612
20210802,1028,27565,27595,27560,27595,16483
20210802,1029,27600,27615,27595,27600,42496
20210802,1030,27595,27600,27585,27595,9477
20210802,1031,27595,27595,27560,27565,74897
20210802,1032,27565,27585,27550,27580,32463
20210802,1033,27580,27590,27575,27575,37854
20210802,1034,27570,27575,27565,27570,20165
20210802,1035,27565,27565,27520,27520,98922
20210802,1036,27525,27535,27515,27520,73725
20210802,1037,27525,27545,27520,27530,24808
20210802,1038,27535,27540,27520,27540,35610
20210802,1039,27540,27545,27520,27525,52823
20210802,1040,27525,27530,27505,27510,82346
20210802,1041,27510,27540,27510,27535,25229
20210802,1042,27530,27535,27510,27530,24546
20210802,1043,27530,27560,27520,27520,58530
20210802,1044,27535,27540,27520,27525,3542
20210802,1045,27530,27530,27505,27510,28671
20210802,1046,27510,27520,27500,27505,46844
20210802,1047,27505,27515,27470,27470,99443
20210802,1048,27470,27470,27440,27445,96544
20210802,1049,27450,27450,27430,27440,80714
20210802,1050,27435,27455,27435,27450,22226
20210802,1051,27445,27455,27435,27440,80914
20210802,1052,27440,27455,27425,27450,75381
20210802,1053,27450,27455,27420,27425,44591
20210802,1054,27425,27435,27405,27435,64990
20210802,1055,27435,27450,27430,27435,34840
20210802,1056,27430,27445,27430,27435,17013
20210802,1057,27440,27445,27415,27440,29587
20210802,1058,27440,27445,27415,27425,28056
20210802,1059,27425,27445,27420,27445,17689
20210802,1100,27445,27460,27440,27450,30786
20210802,1101,27445,27450,27410,27410,34278
20210802,1102,27415,27425,27410,27415,54665
20210802,1103,27415,27415,27390,27400,103812
20210802,1104,27400,27400,27375,27375,72346
20210802,1105,27375,27395,27365,27380,48219
20210802,1106,27380,27390,27360,27365,101423
20210802,1107,27370,27380,27360,27360,39912
20210802,1108,27355,27360,27305,27315,181027
20210802,1109,27310,27320,27270,27270,262407
20210802,1110,27275,27295,27265,27280,108662
20210802,1111,27280,27315,27275,27295,171534
20210802,1112,27295,27300,27285,27295,26705
20210802,1113,27295,27320,27285,27310,28867
20210802,1114,27305,27320,27305,27305,50632
20210802,1115,27300,27315,27295,27315,52620
20210802,1116,27305,27310,27285,27290,70559
20210802,1117,27295,27340,27290,27340,40207
20210802,1118,27335,27355,27325,27340,45984
20210802,1119,27345,27345,27325,27335,13367
20210802,1120,27340,27345,27325,27335,23755
20210802,1121,27335,27340,27310,27330,44989
20210802,1122,27330,27330,27305,27310,18088
20210802,1123,27310,27320,27295,27320,42923
20210802,1124,27315,27315,27295,27295,19430
20210802,1125,27290,27335,27290,27330,5207
20210802,1126,27330,27355,27325,27345,23811
20210802,1127,27345,27365,27345,27350,31204
20210802,1128,27345,27350,27335,27340,46349
20210802,1129,27345,27375,27345,27370,29979
20210802,1130,27375,27420,27370,27410,149550
20210802,1131,27410,27420,27385,27395,42490
20210802,1132,27390,27405,27380,27395,37513
20210802,1133,27390,27400,27380,27385,14699
20210802,1134,27390,27425,27390,27415,73884
20210802,1135,27420,27425,27405,27415,50366
20210802,1136,27410,27430,27410,27420,25974
20210802,1137,27420,27430,27405,27415,19257
20210802,1138,27405,27420,27395,27405,29217
20210802,1139,27405,27430,27405,27430,32246
20210802,1140,27435,27450,27425,27425,84456
20210802,1141,27435,27460,27430,27460,106746
20210802,1142,27465,27470,27450,27455,43252
20210802,1143,27455,27470,27445,27465,29595
20210802,1144,27465,27470,27455,27460,58666
20210802,1145,27460,27470,27455,27460,21013
20210802,1146,27460,27480,27455,27465,56479
20210802,1147,27465,27480,27465,27475,44479
20210802,1148,27475,27480,27460,27470,31866
20210802,1149,27475,27495,27470,27495,47926
20210802,1150,27495,27510,27490,27495,71217
20210802,1151,27495,27500,27480,27485,34543
20210802,1152,27480,27490,27475,27475,14716
20210802,1153,27475,27505,27475,27490,49235
20210802,1154,27495,27520,27495,27515,55053
20210802,1155,27520,27530,27515,27525,85905
20210802,1156,27530,27535,27515,27520,40662
20210802,1157,27530,27560,27525,27550,130656
20210802,1158,27555,27560,27525,27540,67148
20210802,1159,27540,27570,27540,27540,60719
20210802,1200,27545,27545,27530,27540,16438
20210802,1201,27540,27550,27530,27540,29354
20210802,1202,27540,27550,27520,27525,20960
20210802,1203,27525,27540,27525,27525,23984
20210802,1204,27530,27540,27525,27540,10312
20210802,1205,27540,27560,27530,27555,18287
20210802,1206,27560,27560,27535,27535,36660
20210802,1207,27540,27550,27540,27540,3135
20210802,1208,27540,27545,27530,27535,8093
20210802,1209,27540,27550,27535,27545,23818
20210802,1210,27545,27585,27545,27585,80716
20210802,1211,27575,27585,27560,27565,12205
20210802,1212,27565,27575,27560,27575,13166
20210802,1213,27570,27575,27555,27560,9423
20210802,1214,27560,27570,27555,27555,1917
20210802,1215,27550,27560,27545,27545,4815
20210802,1216,27555,27570,27545,27560,9032
20210802,1217,27565,27570,27550,27550,8360
20210802,1218,27550,27565,27545,27565,9938
20210802,1219,27560,27575,27560,27570,16722
20210802,1220,27570,27585,27570,27585,13504
20210802,1221,27585,27585,27565,27570,19500
20210802,1222,27575,27575,27555,27560,8550
20210802,1223,27560,27565,27555,27560,2988
20210802,1224,27560,27565,27545,27550,6272
20210802,1225,27550,27565,27550,27560,7962
20210802,1226,27560,27560,27545,27560,9290
20210802,1227,27560,27565,27555,27565,16441
20210802,1228,27565,27590,27565,27585,32049
20210802,1229,27590,27595,27580,27585,50071
20210802,1230,27580,27580,27570,27580,14292
20210802,1231,27575,27580,27565,27565,25437
20210802,1232,27570,27595,27565,27590,27748
20210802,1233,27585,27605,27580,27585,54630
20210802,1234,27585,27590,27575,27580,4714
20210802,1235,27580,27585,27580,27580,21255
20210802,1236,27580,27585,27580,27585,8764
20210802,1237,27585,27585,27570,27575,14852
20210802,1238,27575,27585,27570,27575,3683
20210802,1239,27580,27580,27570,27580,790
20210802,1240,27580,27580,27565,27570,11041
20210802,1241,27570,27570,27555,27555,19331
20210802,1242,27550,27565,27545,27565,7646
20210802,1243,27565,27570,27555,27565,5506
20210802,1244,27565,27570,27565,27565,3603
20210802,1245,27565,27565,27560,27560,4373
20210802,1246,27555,27560,27540,27540,12121
20210802,1247,27540,27545,27535,27540,20231
20210802,1248,27540,27540,27525,27535,14874
20210802,1249,27535,27540,27530,27535,5058
20210802,1250,27535,27540,27530,27540,2784
20210802,1251,27540,27545,27535,27545,35873
20210802,1252,27545,27555,27540,27555,4940
20210802,1253,27550,27555,27540,27545,3391
20210802,1254,27545,27550,27540,27545,571
20210802,1255,27550,27565,27550,27560,13056
20210802,1256,27565,27570,27555,27555,18157
20210802,1257,27550,27555,27540,27540,4240
20210802,1258,27540,27545,27540,27540,3562
20210802,1259,27540,27540,27530,27540,10754
20210802,1300,27540,27545,27535,27545,14835
20210802,1301,27545,27545,27530,27535,2397
20210802,1302,27535,27550,27530,27545,13222
20210802,1303,27545,27545,27540,27540,1805
20210802,1304,27535,27545,27530,27545,1635
20210802,1305,27540,27555,27540,27555,9771
20210802,1306,27550,27565,27550,27560,11291
20210802,1307,27560,27585,27560,27585,30953
20210802,1308,27580,27580,27570,27570,11188
20210802,1309,27570,27570,27565,27565,5885
20210802,1310,27565,27590,27560,27590,26803
20210802,1311,27585,27590,27580,27580,21220
20210802,1312,27585,27585,27570,27575,28637
20210802,1313,27580,27605,27580,27600,35858
20210802,1314,27595,27600,27590,27595,12464
20210802,1315,27595,27620,27595,27615,69335
20210802,1316,27620,27620,27595,27605,30818
20210802,1317,27600,27615,27600,27600,28328
20210802,1318,27600,27610,27595,27610,9949
20210802,1319,27610,27615,27605,27610,45294
20210802,1320,27610,27610,27595,27605,13097
20210802,1321,27605,27610,27600,27600,5569
20210802,1322,27605,27605,27595,27605,13417
20210802,1323,27605,27605,27585,27590,16198
20210802,1324,27590,27595,27580,27595,21073
20210802,1325,27595,27610,27590,27605,17801
20210802,1326,27595,27605,27595,27600,2742
20210802,1327,27600,27605,27590,27590,8377
20210802,1328,27595,27595,27575,27585,10469
20210802,1329,27585,27590,27585,27590,1649
20210802,1330,27590,27600,27585,27600,15903
20210802,1331,27600,27615,27595,27610,27500
20210802,1332,27615,27630,27610,27620,53634
20210802,1333,27625,27640,27625,27630,61913
20210802,1334,27635,27645,27630,27640,38931
20210802,1335,27645,27650,27640,27650,37034
20210802,1336,27650,27660,27640,27640,122867
20210802,1337,27640,27655,27640,27650,23467
20210802,1338,27650,27660,27645,27660,47980
20210802,1339,27660,27665,27650,27660,7517
20210802,1340,27660,27665,27650,27650,19867
20210802,1341,27655,27660,27645,27655,107756
20210802,1342,27660,27665,27655,27660,11339
20210802,1343,27660,27660,27650,27650,38290
20210802,1344,27650,27665,27650,27660,24651
20210802,1345,27660,27665,27660,27665,30282
20210802,1346,27670,27675,27660,27670,32652
20210802,1347,27670,27680,27665,27680,18922
20210802,1348,27675,27685,27675,27685,44270
20210802,1349,27685,27690,27680,27680,12502
20210802,1350,27680,27690,27675,27675,107042
20210802,1351,27675,27675,27660,27675,10709
20210802,1352,27670,27675,27665,27675,55722
20210802,1353,27680,27685,27675,27675,3473
20210802,1354,27680,27685,27675,27680,28845
20210802,1355,27675,27690,27670,27685,16405
20210802,1356,27685,27690,27670,27670,9593
20210802,1357,27670,27675,27665,27665,7641
20210802,1358,27660,27660,27650,27660,13148
20210802,1359,27655,27660,27650,27660,8776
20210802,1400,27655,27665,27650,27665,8809
20210802,1401,27660,27680,27655,27670,28172
20210802,1402,27670,27675,27655,27660,14957
20210802,1403,27655,27660,27650,27660,11721
20210802,1404,27660,27675,27655,27670,16091
20210802,1405,27665,27675,27665,27675,2733
20210802,1406,27675,27675,27660,27665,23846
20210802,1407,27660,27665,27650,27650,8724
20210802,1408,27655,27665,27655,27665,7299
20210802,1409,27660,27670,27660,27665,3608
20210802,1410,27665,27670,27660,27660,9951
20210802,1411,27660,27665,27655,27665,5939
20210802,1412,27665,27670,27660,27670,5697
20210802,1413,27670,27670,27655,27655,25989
20210802,1414,27655,27665,27650,27660,7030
20210802,1415,27660,27670,27660,27665,56753
20210802,1416,27665,27665,27655,27655,10015
20210802,1417,27660,27660,27655,27660,3640
20210802,1418,27665,27665,27650,27655,3013
20210802,1419,27655,27660,27645,27655,22087
20210802,1420,27655,27655,27645,27650,4789
20210802,1421,27650,27675,27650,27670,88338
20210802,1422,27670,27670,27660,27665,7677
20210802,1423,27665,27670,27660,27670,14630
20210802,1424,27670,27675,27670,27675,26548
20210802,1425,27675,27685,27670,27680,118305
20210802,1426,27685,27690,27680,27685,58677
20210802,1427,27690,27695,27685,27690,43984
20210802,1428,27685,27690,27680,27680,17366
20210802,1429,27685,27685,27670,27670,19366
20210802,1430,27675,27675,27670,27675,19328
20210802,1431,27670,27680,27665,27680,17441
20210802,1432,27675,27685,27670,27675,7614
20210802,1433,27675,27685,27675,27680,3534
20210802,1434,27675,27690,27675,27690,9658
20210802,1435,27690,27690,27675,27675,5645
20210802,1436,27680,27680,27670,27670,8078
20210802,1437,27670,27690,27670,27690,14264
20210802,1438,27690,27700,27675,27680,67423
20210802,1439,27675,27680,27665,27670,11412
20210802,1440,27670,27670,27655,27660,14151
20210802,1441,27660,27665,27660,27660,6334
20210802,1442,27665,27675,27660,27675,6311
20210802,1443,27675,27690,27670,27680,21206
20210802,1444,27685,27690,27680,27680,9172
20210802,1445,27680,27695,27680,27690,52594
20210802,1446,27690,27710,27690,27700,171639
20210802,1447,27700,27700,27690,27695,9829
20210802,1448,27700,27705,27690,27695,18331
20210802,1449,27695,27700,27690,27690,5193
20210802,1450,27690,27695,27675,27680,27151
20210802,1451,27675,27690,27675,27680,11113
20210802,1452,27680,27685,27665,27670,18050
20210802,1453,27675,27675,27665,27670,5404
20210802,1454,27670,27680,27670,27675,5047
20210802,1455,27680,27680,27675,27675,15554
20210802,1456,27675,27680,27670,27670,12400
20210802,1457,27675,27675,27660,27660,11879
20210802,1458,27665,27670,27655,27665,15029
20210802,1459,27670,27675,27665,27670,4442
20210802,1500,27670,27670,27655,27660,8876
20210802,1501,27655,27675,27655,27665,20478
20210802,1502,27665,27665,27620,27630,63550
20210802,1503,27630,27635,27620,27625,11841
20210802,1504,27630,27630,27620,27625,11271
20210802,1505,27620,27640,27620,27640,30533
20210802,1506,27640,27665,27640,27665,22351
20210802,1507,27660,27670,27655,27670,6956
20210802,1508,27670,27675,27660,27670,39385
20210802,1509,27670,27680,27670,27670,9967
20210802,1510,27670,27680,27670,27680,11916
20210802,1511,27675,27680,27670,27675,32770
20210802,1512,27670,27675,27670,27675,6572
20210802,1513,27675,27685,27670,27670,9672
20210802,1514,27670,27675,27665,27670,11541
20210802,1515,27670,27680,27670,27675,33069
20210802,1516,27675,27675,27665,27665,12031
20210802,1517,27670,27675,27665,27675,29191
20210802,1518,27670,27680,27665,27675,17728
20210802,1519,27675,27690,27675,27690,49471
20210802,1520,27690,27695,27680,27695,51021
20210802,1530,27680,27680,27680,27680,152691