날짜,시간,시가,고가,저가,종가,거래량
20210809,0901,28270,28315,28265,28290,289821
20210809,0902,28280,28285,28225,28235,699388
20210809,0903,28230,28230,28190,28200,229339
20210809,0904,28205,28210,28180,28195,134259
20210809,0905,28195,28245,28190,28235,51760
20210809,0906,28230,28235,28210,28225,45585
20210809,0907,28230,28240,28200,28200,68102
20210809,0908,28200,28225,28185,28190,61037
20210809,0909,28185,28190,28170,28180,54493
20210809,0910,28180,28205,28170,28205,46044
20210809,0911,28205,28205,28175,28180,47049
20210809,0912,28180,28180,28150,28150,68828
20210809,0913,28155,28165,28130,28145,359874
20210809,0914,28140,28155,28135,28145,62278
20210809,0915,28145,28165,28140,28155,135489
20210809,0916,28160,28165,28135,28140,138815
20210809,0917,28140,28140,28115,28135,84225
20210809,0918,28135,28160,28130,28160,55332
20210809,0919,28160,28190,28145,28180,104840
20210809,0920,28175,28180,28160,28170,42890
20210809,0921,28170,28190,28155,28175,116062
20210809,0922,28175,28190,28170,28180,29270
20210809,0923,28175,28175,28145,28155,48830
20210809,0924,28150,28160,28145,28150,35637
20210809,0925,28150,28150,28135,28140,38053
20210809,0926,28145,28145,28115,28120,70659
20210809,0927,28120,28120,28105,28110,91486
20210809,0928,28110,28125,28110,28120,118680
20210809,0929,28120,28125,28115,28125,18741
20210809,0930,28120,28135,28110,28110,46031
20210809,0931,28115,28125,28100,28125,67036
20210809,0932,28120,28145,28120,28125,49553
20210809,0933,28130,28150,28130,28150,79491
20210809,0934,28145,28150,28135,28150,38544
20210809,0935,28150,28150,28120,28130,20108
20210809,0936,28130,28160,28125,28155,17759
20210809,0937,28155,28235,28150,28225,106385
20210809,0938,28225,28230,28175,28180,63967
20210809,0939,28175,28190,28170,28180,63879
20210809,0940,28185,28215,28185,28210,24765
20210809,0941,28210,28255,28205,28245,74005
20210809,0942,28245,28325,28230,28320,220760
20210809,0943,28315,28385,28315,28340,137047
20210809,0944,28345,28355,28320,28335,82979
20210809,0945,28340,28350,28315,28320,44017
20210809,0946,28325,28330,28300,28305,56947
20210809,0947,28315,28320,28290,28295,23829
20210809,0948,28295,28310,28280,28300,38894
20210809,0949,28305,28315,28265,28265,29310
20210809,0950,28260,28260,28225,28245,52337
20210809,0951,28245,28250,28215,28220,25037
20210809,0952,28215,28245,28215,28235,25011
20210809,0953,28225,28240,28210,28220,44328
20210809,0954,28230,28230,28215,28225,8528
20210809,0955,28235,28265,28225,28240,12350
20210809,0956,28235,28245,28220,28245,46267
20210809,0957,28245,28270,28240,28260,140566
20210809,0958,28260,28270,28245,28255,18108
20210809,0959,28260,28265,28235,28235,16271
20210809,1000,28235,28270,28230,28265,13911
20210809,1001,28275,28310,28260,28295,79185
20210809,1002,28300,28315,28290,28310,65297
20210809,1003,28310,28340,28295,28320,54342
20210809,1004,28325,28340,28315,28315,19694
20210809,1005,28315,28340,28315,28340,39298
20210809,1006,28340,28385,28330,28335,118424
20210809,1007,28335,28340,28305,28310,41549
20210809,1008,28315,28330,28305,28305,28361
20210809,1009,28310,28310,28265,28285,50690
20210809,1010,28290,28305,28290,28290,12624
20210809,1011,28290,28295,28265,28290,17875
20210809,1012,28285,28300,28275,28300,34983
20210809,1013,28290,28325,28290,28325,17754
20210809,1014,28320,28340,28305,28320,18643
20210809,1015,28325,28335,28305,28305,32233
20210809,1016,28305,28315,28285,28290,21405
20210809,1017,28280,28295,28260,28285,26301
20210809,1018,28285,28315,28280,28310,14037
20210809,1019,28310,28315,28295,28310,33113
20210809,1020,28315,28315,28295,28295,9131
20210809,1021,28290,28305,28285,28290,11631
20210809,1022,28285,28290,28260,28285,32612
20210809,1023,28280,28280,28245,28260,44490
20210809,1024,28255,28260,28225,28230,52080
20210809,1025,28230,28245,28225,28235,23094
20210809,1026,28230,28250,28230,28245,10922
20210809,1027,28245,28250,28200,28210,90846
20210809,1028,28205,28235,28205,28230,18659
20210809,1029,28230,28245,28215,28245,10624
20210809,1030,28240,28255,28240,28255,12367
20210809,1031,28250,28270,28225,28270,51646
20210809,1032,28265,28320,28260,28295,92408
20210809,1033,28300,28310,28265,28275,18000
20210809,1034,28280,28280,28225,28230,49020
20210809,1035,28230,28285,28225,28275,33537
20210809,1036,28280,28280,28255,28270,7620
20210809,1037,28270,28275,28240,28250,10547
20210809,1038,28255,28285,28250,28260,29193
20210809,1039,28265,28295,28265,28290,36928
20210809,1040,28295,28310,28285,28300,31680
20210809,1041,28300,28320,28295,28320,45654
20210809,1042,28320,28330,28305,28305,31942
20210809,1043,28310,28360,28305,28355,63067
20210809,1044,28345,28380,28345,28355,50673
20210809,1045,28355,28375,28355,28360,37108
20210809,1046,28360,28370,28350,28365,13056
20210809,1047,28365,28365,28330,28335,12674
20210809,1048,28340,28350,28330,28350,15809
20210809,1049,28350,28360,28340,28345,25562
20210809,1050,28350,28365,28330,28335,26192
20210809,1051,28345,28355,28310,28325,24113
20210809,1052,28320,28340,28320,28320,12579
20210809,1053,28325,28340,28320,28325,2814
20210809,1054,28325,28340,28325,28325,9876
20210809,1055,28325,28325,28310,28310,9006
20210809,1056,28320,28345,28320,28340,38201
20210809,1057,28345,28345,28315,28330,53705
20210809,1058,28335,28335,28325,28335,1519
20210809,1059,28335,28335,28305,28310,19158
20210809,1100,28310,28320,28305,28315,34201
20210809,1101,28320,28325,28295,28315,28276
20210809,1102,28320,28355,28320,28350,26369
20210809,1103,28355,28365,28345,28355,22863
20210809,1104,28355,28380,28355,28365,47907
20210809,1105,28365,28365,28345,28360,12793
20210809,1106,28365,28380,28360,28375,49206
20210809,1107,28370,28430,28370,28420,135156
20210809,1108,28425,28425,28395,28410,21877
20210809,1109,28410,28425,28410,28420,14141
20210809,1110,28425,28445,28420,28440,68327
20210809,1111,28440,28455,28430,28435,38678
20210809,1112,28435,28470,28435,28460,46865
20210809,1113,28460,28485,28460,28465,31013
20210809,1114,28465,28480,28450,28475,29405
20210809,1115,28475,28475,28450,28455,29657
20210809,1116,28455,28475,28455,28455,16737
20210809,1117,28455,28470,28455,28465,12222
20210809,1118,28465,28480,28465,28470,20178
20210809,1119,28475,28475,28460,28460,13563
20210809,1120,28460,28470,28455,28455,22677
20210809,1121,28455,28460,28435,28455,25947
20210809,1122,28455,28465,28440,28460,15236
20210809,1123,28460,28470,28460,28465,16219
20210809,1124,28465,28465,28445,28450,16498
20210809,1125,28445,28455,28440,28450,6254
20210809,1126,28450,28450,28420,28430,15529
20210809,1127,28430,28435,28415,28435,19494
20210809,1128,28430,28440,28430,28435,4102
20210809,1129,28435,28455,28435,28450,17928
20210809,1130,28450,28455,28445,28450,15122
20210809,1131,28455,28470,28450,28455,13787
20210809,1132,28455,28455,28445,28445,11577
20210809,1133,28445,28450,28435,28435,9942
20210809,1134,28430,28440,28430,28440,17029
20210809,1135,28435,28450,28430,28435,4622
20210809,1136,28430,28440,28410,28410,26072
20210809,1137,28410,28425,28410,28415,13363
20210809,1138,28420,28435,28415,28430,6865
20210809,1139,28435,28440,28425,28425,5287
20210809,1140,28430,28430,28420,28425,6462
20210809,1141,28425,28450,28420,28450,16208
20210809,1142,28450,28465,28440,28450,20332
20210809,1143,28450,28455,28440,28450,2354
20210809,1144,28445,28445,28420,28420,8237
20210809,1145,28425,28450,28425,28450,4091
20210809,1146,28445,28455,28440,28440,12728
20210809,1147,28445,28470,28445,28455,46130
20210809,1148,28460,28460,28445,28455,6109
20210809,1149,28460,28465,28450,28455,9298
20210809,1150,28460,28475,28460,28470,7974
20210809,1151,28470,28490,28470,28485,51975
20210809,1152,28485,28490,28465,28485,7846
20210809,1153,28490,28495,28480,28485,25048
20210809,1154,28480,28495,28480,28495,11231
20210809,1155,28495,28495,28470,28470,8594
20210809,1156,28475,28480,28470,28475,10783
20210809,1157,28480,28480,28460,28470,10901
20210809,1158,28470,28470,28460,28465,6798
20210809,1159,28465,28475,28460,28475,7277
20210809,1200,28470,28480,28460,28465,6716
20210809,1201,28470,28470,28460,28470,8746
20210809,1202,28470,28485,28465,28480,11450
20210809,1203,28475,28500,28475,28495,36602
20210809,1204,28495,28495,28470,28475,17376
20210809,1205,28475,28485,28465,28480,15178
20210809,1206,28480,28495,28480,28480,19937
20210809,1207,28485,28500,28480,28495,10958
20210809,1208,28495,28495,28480,28485,4842
20210809,1209,28485,28490,28475,28490,7100
20210809,1210,28495,28495,28480,28480,1165
20210809,1211,28485,28490,28475,28475,8516
20210809,1212,28475,28490,28470,28490,11743
20210809,1213,28490,28525,28490,28520,61333
20210809,1214,28525,28525,28500,28505,27913
20210809,1215,28505,28505,28490,28500,4057
20210809,1216,28500,28500,28480,28480,13564
20210809,1217,28485,28485,28460,28460,13895
20210809,1218,28455,28470,28450,28460,12772
20210809,1219,28460,28465,28445,28465,19443
20210809,1220,28465,28465,28435,28440,14407
20210809,1221,28445,28455,28440,28450,16683
20210809,1222,28445,28460,28445,28445,3048
20210809,1223,28450,28450,28420,28430,26293
20210809,1224,28425,28435,28415,28435,26243
20210809,1225,28440,28440,28430,28440,7360
20210809,1226,28430,28440,28425,28440,9545
20210809,1227,28435,28440,28425,28430,11832
20210809,1228,28425,28430,28410,28415,19416
20210809,1229,28415,28425,28415,28425,4836
20210809,1230,28425,28435,28415,28415,6643
20210809,1231,28415,28430,28395,28425,32534
20210809,1232,28420,28440,28420,28430,6716
20210809,1233,28435,28440,28430,28435,5891
20210809,1234,28430,28440,28425,28435,4572
20210809,1235,28440,28455,28440,28450,19747
20210809,1236,28450,28455,28445,28450,8866
20210809,1237,28450,28450,28440,28445,11108
20210809,1238,28450,28460,28450,28455,5008
20210809,1239,28455,28455,28440,28440,2967
20210809,1240,28435,28440,28430,28440,2122
20210809,1241,28440,28440,28425,28435,9544
20210809,1242,28430,28435,28430,28430,1976
20210809,1243,28435,28440,28430,28430,1930
20210809,1244,28430,28435,28420,28430,4271
20210809,1245,28425,28435,28425,28430,6401
20210809,1246,28435,28450,28435,28445,12859
20210809,1247,28445,28445,28435,28435,799
20210809,1248,28440,28445,28435,28445,15814
20210809,1249,28445,28465,28445,28455,15363
20210809,1250,28455,28460,28450,28455,30441
20210809,1251,28450,28455,28435,28445,6472
20210809,1252,28440,28450,28435,28450,13060
20210809,1253,28445,28455,28445,28450,10327
20210809,1254,28450,28465,28445,28465,4289
20210809,1255,28465,28465,28440,28440,6153
20210809,1256,28440,28445,28430,28440,3068
20210809,1257,28440,28445,28435,28445,641
20210809,1258,28440,28445,28435,28440,1470
20210809,1259,28440,28440,28420,28425,27048
20210809,1300,28425,28440,28420,28435,3484
20210809,1301,28440,28450,28430,28450,9372
20210809,1302,28450,28455,28435,28440,14674
20210809,1303,28440,28440,28435,28435,3531
20210809,1304,28440,28440,28430,28435,11244
20210809,1305,28435,28435,28425,28425,5160
20210809,1306,28425,28435,28415,28430,9022
20210809,1307,28435,28440,28430,28435,4361
20210809,1308,28435,28445,28410,28410,14710
20210809,1309,28415,28420,28400,28410,20638
20210809,1310,28410,28410,28400,28410,11602
20210809,1311,28410,28425,28410,28410,16381
20210809,1312,28405,28415,28405,28415,2574
20210809,1313,28420,28430,28420,28430,13969
20210809,1314,28435,28440,28425,28425,7872
20210809,1315,28425,28430,28415,28430,9190
20210809,1316,28425,28435,28425,28430,3708
20210809,1317,28430,28445,28430,28445,20921
20210809,1318,28445,28450,28435,28440,8152
20210809,1319,28440,28465,28440,28460,31082
20210809,1320,28460,28490,28460,28480,60248
20210809,1321,28485,28490,28470,28490,8094
20210809,1322,28485,28495,28480,28480,9070
20210809,1323,28485,28485,28470,28475,11746
20210809,1324,28475,28480,28460,28460,17845
20210809,1325,28460,28475,28460,28465,8166
20210809,1326,28475,28475,28445,28450,16169
20210809,1327,28455,28455,28435,28435,21098
20210809,1328,28435,28445,28430,28435,6762
20210809,1329,28435,28440,28430,28430,6674
20210809,1330,28430,28440,28425,28430,10378
20210809,1331,28425,28430,28415,28430,10247
20210809,1332,28430,28440,28430,28435,5291
20210809,1333,28435,28445,28435,28435,5871
20210809,1334,28435,28440,28430,28435,2563
20210809,1335,28445,28455,28445,28450,3430
20210809,1336,28455,28455,28435,28435,8693
20210809,1337,28430,28450,28430,28440,2856
20210809,1338,28440,28440,28430,28440,1692
20210809,1339,28440,28460,28440,28450,10946
20210809,1340,28450,28455,28445,28455,1987
20210809,1341,28460,28460,28445,28445,1973
20210809,1342,28450,28455,28440,28445,4250
20210809,1343,28450,28450,28445,28450,2935
20210809,1344,28450,28455,28440,28445,3887
20210809,1345,28445,28450,28445,28445,3384
20210809,1346,28450,28455,28445,28445,3189
20210809,1347,28445,28450,28430,28435,2353
20210809,1348,28430,28435,28425,28425,7359
20210809,1349,28430,28430,28410,28420,8131
20210809,1350,28420,28430,28420,28425,1455
20210809,1351,28425,28430,28425,28425,5188
20210809,1352,28420,28430,28415,28430,6012
20210809,1353,28430,28435,28425,28430,1632
20210809,1354,28430,28430,28430,28430,1368
20210809,1355,28430,28435,28430,28430,1355
20210809,1356,28430,28450,28430,28445,8002
20210809,1357,28445,28450,28435,28445,2687
20210809,1358,28440,28450,28435,28435,10437
20210809,1359,28435,28440,28425,28425,2312
20210809,1400,28430,28430,28420,28430,6760
20210809,1401,28425,28430,28390,28405,63128
20210809,1402,28410,28415,28400,28415,2490
20210809,1403,28415,28420,28390,28390,42065
20210809,1404,28395,28400,28390,28395,11963
20210809,1405,28395,28405,28395,28405,17283
20210809,1406,28400,28400,28370,28375,25732
20210809,1407,28375,28385,28370,28385,7401
20210809,1408,28380,28400,28380,28390,21065
20210809,1409,28390,28395,28375,28380,5504
20210809,1410,28375,28375,28330,28345,59013
20210809,1411,28350,28360,28325,28325,33567
20210809,1412,28325,28350,28325,28345,22940
20210809,1413,28340,28350,28340,28345,13138
20210809,1414,28350,28350,28330,28335,13055
20210809,1415,28335,28340,28315,28325,31379
20210809,1416,28335,28340,28325,28335,12163
20210809,1417,28340,28355,28335,28350,17480
20210809,1418,28345,28370,28340,28365,16492
20210809,1419,28365,28375,28365,28370,9768
20210809,1420,28370,28400,28370,28390,34833
20210809,1421,28395,28395,28380,28395,10351
20210809,1422,28390,28400,28390,28395,10074
20210809,1423,28400,28410,28395,28405,61080
20210809,1424,28405,28405,28385,28390,14745
20210809,1425,28390,28390,28375,28385,56994
20210809,1426,28390,28400,28385,28400,3615
20210809,1427,28400,28415,28395,28415,25067
20210809,1428,28415,28445,28415,28435,46059
20210809,1429,28435,28445,28430,28445,14219
20210809,1430,28445,28455,28435,28440,54631
20210809,1431,28440,28455,28430,28450,8573
20210809,1432,28455,28470,28445,28450,32238
20210809,1433,28450,28455,28445,28445,7066
20210809,1434,28440,28450,28440,28445,13949
20210809,1435,28435,28435,28425,28435,24375
20210809,1436,28435,28440,28435,28440,3654
20210809,1437,28445,28455,28440,28445,5268
20210809,1438,28440,28450,28440,28440,16690
20210809,1439,28440,28450,28435,28440,2179
20210809,1440,28435,28435,28420,28430,9815
20210809,1441,28430,28435,28420,28425,8744
20210809,1442,28420,28425,28415,28415,4314
20210809,1443,28420,28425,28405,28415,10934
20210809,1444,28420,28420,28405,28410,6732
20210809,1445,28410,28420,28410,28420,5617
20210809,1446,28420,28420,28400,28405,8539
20210809,1447,28405,28410,28395,28395,10178
20210809,1448,28395,28415,28390,28415,14310
20210809,1449,28415,28420,28410,28410,3801
20210809,1450,28410,28420,28405,28410,6289
20210809,1451,28410,28410,28390,28395,14313
20210809,1452,28395,28405,28390,28395,2828
20210809,1453,28395,28405,28395,28395,9802
20210809,1454,28400,28410,28400,28410,1165
20210809,1455,28405,28410,28395,28395,29980
20210809,1456,28390,28400,28380,28390,50094
20210809,1457,28390,28390,28370,28370,17342
20210809,1458,28370,28390,28370,28385,6892
20210809,1459,28385,28395,28375,28390,9331
20210809,1500,28390,28390,28370,28370,5093
20210809,1501,28370,28375,28355,28360,15614
20210809,1502,28360,28380,28355,28360,14617
20210809,1503,28355,28355,28330,28330,59692
20210809,1504,28330,28345,28325,28335,32927
20210809,1505,28335,28345,28325,28340,16543
20210809,1506,28340,28350,28325,28345,24162
20210809,1507,28340,28350,28330,28335,34510
20210809,1508,28335,28335,28290,28295,62763
20210809,1509,28290,28310,28280,28305,24489
20210809,1510,28305,28320,28300,28320,6728
20210809,1511,28315,28320,28300,28310,14086
20210809,1512,28310,28325,28305,28315,24795
20210809,1513,28315,28315,28290,28300,13711
20210809,1514,28300,28315,28300,28305,30845
20210809,1515,28310,28315,28300,28305,11356
20210809,1516,28305,28320,28295,28320,18997
20210809,1517,28320,28355,28320,28345,31804
20210809,1518,28335,28350,28335,28350,12236
20210809,1519,28345,28355,28340,28340,13576
20210809,1520,28345,28345,28330,28330,44302
20210809,1530,28330,28330,28330,28330,153294