날짜,시간,시가,고가,저가,종가,거래량
20210811,0901,27715,27780,27675,27745,247726
20210811,0902,27755,27755,27675,27685,218953
20210811,0903,27685,27710,27655,27705,159709
20210811,0904,27705,27715,27675,27710,76554
20210811,0905,27705,27710,27670,27670,79478
20210811,0906,27675,27735,27670,27735,81232
20210811,0907,27735,27765,27725,27735,97915
20210811,0908,27735,27750,27685,27690,137130
20210811,0909,27690,27720,27680,27720,23933
20210811,0910,27720,27750,27715,27745,114949
20210811,0911,27750,27760,27725,27745,80626
20210811,0912,27745,27755,27735,27750,21194
20210811,0913,27750,27760,27705,27715,83619
20210811,0914,27710,27740,27710,27740,27233
20210811,0915,27740,27750,27720,27725,70227
20210811,0916,27730,27745,27710,27740,44115
20210811,0917,27740,27755,27720,27720,60596
20210811,0918,27720,27735,27720,27735,20208
20210811,0919,27730,27740,27720,27735,15207
20210811,0920,27730,27755,27730,27755,13716
20210811,0921,27745,27825,27745,27815,67227
20210811,0922,27805,27875,27805,27855,122945
20210811,0923,27860,27865,27825,27840,37473
20210811,0924,27840,27850,27825,27850,31833
20210811,0925,27845,27880,27840,27880,32362
20210811,0926,27885,27960,27880,27940,118516
20210811,0927,27945,27950,27920,27930,85074
20210811,0928,27920,27940,27915,27930,33174
20210811,0929,27930,27930,27880,27885,62905
20210811,0930,27880,27890,27855,27865,45800
20210811,0931,27865,27895,27860,27880,26069
20210811,0932,27880,27880,27845,27855,39455
20210811,0933,27855,27860,27805,27825,54005
20210811,0934,27830,27830,27805,27815,21574
20210811,0935,27810,27815,27760,27770,61404
20210811,0936,27775,27780,27750,27750,80004
20210811,0937,27750,27800,27740,27795,41473
20210811,0938,27800,27800,27750,27760,79209
20210811,0939,27760,27760,27690,27700,171177
20210811,0940,27700,27730,27665,27695,173453
20210811,0941,27700,27705,27680,27695,55776
20210811,0942,27695,27715,27680,27705,44514
20210811,0943,27700,27705,27660,27665,102710
20210811,0944,27665,27665,27625,27650,277377
20210811,0945,27645,27650,27600,27605,170326
20210811,0946,27605,27660,27600,27625,326930
20210811,0947,27625,27690,27615,27650,278813
20210811,0948,27650,27660,27635,27645,72184
20210811,0949,27650,27675,27640,27665,38241
20210811,0950,27655,27660,27640,27640,22672
20210811,0951,27635,27685,27625,27675,77972
20210811,0952,27675,27675,27655,27660,15883
20210811,0953,27660,27750,27660,27740,106852
20210811,0954,27740,27740,27710,27710,28475
20210811,0955,27705,27710,27650,27650,35267
20210811,0956,27650,27675,27650,27655,30844
20210811,0957,27650,27655,27615,27645,83440
20210811,0958,27640,27640,27590,27615,135714
20210811,0959,27615,27650,27610,27635,73719
20210811,1000,27630,27650,27630,27635,31305
20210811,1001,27635,27635,27590,27610,135484
20210811,1002,27610,27610,27585,27590,55405
20210811,1003,27590,27600,27560,27590,98133
20210811,1004,27590,27590,27565,27580,38240
20210811,1005,27580,27605,27560,27565,76378
20210811,1006,27560,27575,27550,27570,128817
20210811,1007,27570,27575,27550,27570,81534
20210811,1008,27570,27570,27535,27545,114359
20210811,1009,27545,27565,27540,27560,57217
20210811,1010,27550,27595,27550,27590,70106
20210811,1011,27585,27620,27580,27590,70002
20210811,1012,27590,27590,27555,27565,26638
20210811,1013,27565,27585,27550,27575,55150
20210811,1014,27575,27585,27565,27575,26263
20210811,1015,27580,27585,27555,27565,49197
20210811,1016,27560,27610,27555,27595,95758
20210811,1017,27595,27615,27580,27600,61661
20210811,1018,27600,27610,27590,27610,37235
20210811,1019,27610,27660,27610,27635,219862
20210811,1020,27630,27640,27620,27620,39722
20210811,1021,27625,27625,27590,27620,34112
20210811,1022,27615,27620,27590,27590,20971
20210811,1023,27590,27595,27580,27585,27270
20210811,1024,27585,27600,27570,27595,21807
20210811,1025,27595,27630,27590,27630,41314
20210811,1026,27625,27625,27600,27610,9316
20210811,1027,27610,27665,27610,27645,64500
20210811,1028,27650,27700,27645,27700,93869
20210811,1029,27695,27705,27660,27660,45132
20210811,1030,27665,27670,27640,27665,34159
20210811,1031,27665,27690,27665,27675,20418
20210811,1032,27670,27680,27655,27660,19654
20210811,1033,27660,27665,27630,27630,37839
20210811,1034,27635,27650,27625,27635,26134
20210811,1035,27640,27655,27620,27650,16766
20210811,1036,27650,27675,27650,27675,32991
20210811,1037,27675,27685,27655,27655,17553
20210811,1038,27660,27675,27655,27675,9416
20210811,1039,27675,27720,27670,27690,239835
20210811,1040,27690,27715,27685,27705,42301
20210811,1041,27705,27735,27705,27715,92255
20210811,1042,27715,27720,27690,27690,33467
20210811,1043,27690,27705,27680,27705,16795
20210811,1044,27705,27720,27700,27720,34980
20210811,1045,27725,27740,27705,27720,73629
20210811,1046,27715,27725,27685,27685,16047
20210811,1047,27685,27695,27660,27665,17917
20210811,1048,27665,27670,27645,27650,27990
20210811,1049,27655,27665,27650,27655,12805
20210811,1050,27650,27655,27640,27645,166204
20210811,1051,27645,27650,27630,27640,30834
20210811,1052,27645,27655,27635,27655,25940
20210811,1053,27655,27670,27640,27640,29449
20210811,1054,27645,27675,27640,27675,11498
20210811,1055,27680,27735,27680,27730,46581
20210811,1056,27725,27725,27665,27670,22413
20210811,1057,27670,27670,27640,27645,30910
20210811,1058,27640,27675,27635,27670,38297
20210811,1059,27670,27670,27660,27670,13668
20210811,1100,27670,27695,27670,27680,11478
20210811,1101,27680,27690,27650,27665,31397
20210811,1102,27660,27670,27655,27670,2430
20210811,1103,27670,27685,27660,27680,33279
20210811,1104,27670,27675,27665,27665,6494
20210811,1105,27675,27700,27670,27685,15600
20210811,1106,27685,27690,27675,27675,27209
20210811,1107,27685,27720,27685,27715,15328
20210811,1108,27715,27715,27700,27710,24546
20210811,1109,27710,27715,27700,27715,13795
20210811,1110,27715,27760,27710,27755,98346
20210811,1111,27755,27760,27725,27735,51648
20210811,1112,27730,27760,27730,27760,34231
20210811,1113,27755,27785,27750,27765,35904
20210811,1114,27765,27765,27740,27750,24808
20210811,1115,27755,27760,27730,27735,16373
20210811,1116,27735,27745,27730,27740,18065
20210811,1117,27740,27740,27710,27720,57394
20210811,1118,27720,27745,27720,27740,12003
20210811,1119,27745,27745,27730,27735,8504
20210811,1120,27740,27740,27725,27725,19951
20210811,1121,27735,27745,27725,27745,3511
20210811,1122,27745,27755,27730,27745,21154
20210811,1123,27745,27770,27745,27745,24224
20210811,1124,27740,27745,27725,27725,10325
20210811,1125,27735,27740,27725,27730,5263
20210811,1126,27735,27740,27730,27735,4915
20210811,1127,27735,27735,27705,27705,29043
20210811,1128,27710,27725,27710,27725,34365
20210811,1129,27725,27745,27720,27740,7657
20210811,1130,27740,27745,27725,27725,11200
20210811,1131,27725,27740,27720,27740,22369
20210811,1132,27735,27740,27710,27715,12376
20210811,1133,27710,27720,27705,27705,30215
20210811,1134,27705,27715,27680,27680,49290
20210811,1135,27680,27685,27660,27670,28883
20210811,1136,27670,27670,27660,27660,14932
20210811,1137,27670,27680,27670,27675,20492
20210811,1138,27670,27675,27665,27670,6959
20210811,1139,27670,27670,27640,27655,58864
20210811,1140,27660,27665,27650,27655,17801
20210811,1141,27650,27685,27650,27675,17597
20210811,1142,27675,27695,27670,27680,11501
20210811,1143,27680,27700,27675,27695,37942
20210811,1144,27695,27715,27695,27705,13148
20210811,1145,27705,27710,27700,27710,3460
20210811,1146,27700,27700,27675,27700,16792
20210811,1147,27700,27710,27685,27685,22103
20210811,1148,27685,27685,27675,27675,10366
20210811,1149,27675,27700,27670,27680,20755
20210811,1150,27685,27690,27670,27680,7858
20210811,1151,27680,27680,27655,27655,43021
20210811,1152,27660,27665,27655,27660,12654
20210811,1153,27660,27680,27660,27680,12824
20210811,1154,27675,27675,27665,27665,2317
20210811,1155,27670,27670,27655,27665,8387
20210811,1156,27665,27665,27660,27660,16023
20210811,1157,27665,27665,27635,27635,70592
20210811,1158,27635,27660,27620,27660,19694
20210811,1159,27660,27670,27650,27655,14409
20210811,1200,27655,27655,27635,27650,4327
20210811,1201,27650,27660,27645,27650,2628
20210811,1202,27660,27670,27655,27665,6009
20210811,1203,27665,27665,27650,27660,4649
20210811,1204,27650,27660,27650,27650,10932
20210811,1205,27650,27660,27645,27655,16057
20210811,1206,27655,27660,27650,27660,12317
20210811,1207,27655,27655,27645,27650,24742
20210811,1208,27650,27655,27635,27650,13625
20210811,1209,27655,27655,27630,27630,11820
20210811,1210,27630,27630,27620,27625,19682
20210811,1211,27625,27650,27625,27650,15619
20210811,1212,27650,27655,27640,27645,8127
20210811,1213,27645,27645,27630,27635,3652
20210811,1214,27630,27640,27630,27635,5506
20210811,1215,27635,27640,27630,27630,13208
20210811,1216,27630,27630,27615,27620,32474
20210811,1217,27620,27620,27600,27620,55336
20210811,1218,27620,27630,27615,27625,6905
20210811,1219,27630,27650,27620,27645,12546
20210811,1220,27645,27660,27635,27660,16052
20210811,1221,27660,27660,27640,27645,4036
20210811,1222,27645,27650,27635,27635,9848
20210811,1223,27630,27640,27625,27635,4709
20210811,1224,27635,27635,27615,27625,6744
20210811,1225,27620,27630,27615,27630,332
20210811,1226,27625,27630,27610,27610,10937
20210811,1227,27615,27615,27610,27610,9865
20210811,1228,27610,27610,27590,27600,125368
20210811,1229,27600,27600,27580,27580,34898
20210811,1230,27585,27585,27555,27560,103097
20210811,1231,27560,27580,27540,27575,194897
20210811,1232,27575,27590,27575,27585,30966
20210811,1233,27580,27610,27580,27605,41793
20210811,1234,27605,27605,27590,27595,22222
20210811,1235,27595,27600,27590,27600,41552
20210811,1236,27595,27600,27590,27600,10474
20210811,1237,27595,27610,27595,27605,21383
20210811,1238,27605,27610,27595,27595,4107
20210811,1239,27595,27610,27590,27600,39582
20210811,1240,27600,27605,27585,27595,5015
20210811,1241,27595,27605,27585,27605,27751
20210811,1242,27605,27605,27590,27600,13359
20210811,1243,27605,27605,27585,27590,20263
20210811,1244,27585,27590,27565,27575,39132
20210811,1245,27575,27580,27565,27580,19213
20210811,1246,27580,27590,27575,27585,67596
20210811,1247,27585,27590,27580,27580,26352
20210811,1248,27575,27590,27575,27590,115216
20210811,1249,27585,27600,27580,27595,141973
20210811,1250,27595,27615,27590,27610,42488
20210811,1251,27605,27610,27595,27600,21275
20210811,1252,27600,27605,27595,27600,2523
20210811,1253,27605,27605,27585,27585,15745
20210811,1254,27585,27595,27580,27585,16564
20210811,1255,27585,27600,27580,27600,17524
20210811,1256,27595,27605,27595,27600,16644
20210811,1257,27600,27600,27585,27585,14292
20210811,1258,27590,27590,27570,27580,29942
20210811,1259,27585,27585,27575,27575,7773
20210811,1300,27575,27590,27575,27580,2859
20210811,1301,27585,27590,27580,27580,5622
20210811,1302,27580,27580,27565,27570,40791
20210811,1303,27570,27570,27560,27565,5119
20210811,1304,27570,27585,27565,27585,25704
20210811,1305,27580,27590,27565,27575,20135
20210811,1306,27575,27575,27570,27570,3726
20210811,1307,27565,27585,27565,27580,1172
20210811,1308,27585,27585,27525,27530,256187
20210811,1309,27535,27535,27520,27525,128282
20210811,1310,27530,27530,27500,27510,168666
20210811,1311,27515,27520,27485,27500,276691
20210811,1312,27500,27505,27485,27495,76123
20210811,1313,27490,27490,27475,27485,98030
20210811,1314,27480,27490,27475,27480,49848
20210811,1315,27480,27485,27465,27485,40861
20210811,1316,27485,27485,27465,27470,62855
20210811,1317,27470,27500,27470,27490,38437
20210811,1318,27490,27495,27480,27490,42698
20210811,1319,27490,27520,27490,27510,91242
20210811,1320,27515,27525,27505,27510,10636
20210811,1321,27505,27505,27485,27490,39125
20210811,1322,27485,27500,27485,27495,7517
20210811,1323,27495,27505,27485,27485,29523
20210811,1324,27495,27500,27480,27490,32542
20210811,1325,27485,27500,27480,27480,25173
20210811,1326,27475,27480,27450,27450,164750
20210811,1327,27450,27470,27450,27465,105740
20210811,1328,27465,27485,27465,27475,38401
20210811,1329,27475,27485,27460,27465,16961
20210811,1330,27460,27470,27445,27465,75004
20210811,1331,27465,27490,27465,27485,15730
20210811,1332,27480,27485,27465,27475,15457
20210811,1333,27470,27485,27465,27475,37290
20210811,1334,27470,27470,27460,27465,8960
20210811,1335,27465,27465,27440,27450,95354
20210811,1336,27440,27455,27430,27440,129451
20210811,1337,27440,27470,27435,27470,38737
20210811,1338,27470,27480,27460,27465,30570
20210811,1339,27470,27475,27460,27470,27693
20210811,1340,27465,27475,27465,27465,18380
20210811,1341,27465,27470,27450,27450,31914
20210811,1342,27455,27455,27430,27435,102378
20210811,1343,27435,27450,27435,27450,17638
20210811,1344,27450,27475,27440,27470,14627
20210811,1345,27465,27485,27460,27470,25504
20210811,1346,27470,27470,27440,27455,26670
20210811,1347,27455,27460,27445,27450,21426
20210811,1348,27455,27475,27455,27470,18879
20210811,1349,27465,27480,27460,27480,25958
20210811,1350,27480,27480,27470,27470,24956
20210811,1351,27470,27480,27465,27480,17010
20210811,1352,27475,27475,27455,27460,30545
20210811,1353,27460,27470,27455,27470,6750
20210811,1354,27465,27480,27465,27470,20724
20210811,1355,27475,27475,27460,27460,22898
20210811,1356,27465,27470,27455,27460,13546
20210811,1357,27460,27465,27445,27450,40401
20210811,1358,27450,27455,27440,27440,41182
20210811,1359,27435,27465,27435,27465,29885
20210811,1400,27465,27495,27460,27495,133084
20210811,1401,27495,27500,27465,27480,17583
20210811,1402,27480,27490,27475,27485,4682
20210811,1403,27485,27490,27470,27470,61460
20210811,1404,27470,27485,27465,27485,57535
20210811,1405,27480,27490,27480,27490,16313
20210811,1406,27485,27485,27455,27465,32120
20210811,1407,27465,27525,27465,27525,98546
20210811,1408,27525,27525,27505,27515,31892
20210811,1409,27515,27530,27510,27520,38178
20210811,1410,27515,27515,27500,27510,21164
20210811,1411,27515,27520,27500,27505,31421
20210811,1412,27505,27520,27495,27520,19350
20210811,1413,27515,27515,27490,27495,33786
20210811,1414,27490,27500,27485,27490,36672
20210811,1415,27490,27490,27460,27475,46509
20210811,1416,27475,27485,27470,27475,6207
20210811,1417,27475,27500,27475,27475,14276
20210811,1418,27475,27475,27460,27465,30774
20210811,1419,27470,27475,27465,27475,4067
20210811,1420,27475,27485,27465,27470,13163
20210811,1421,27475,27485,27465,27485,6222
20210811,1422,27485,27500,27475,27480,18936
20210811,1423,27485,27490,27475,27485,7835
20210811,1424,27485,27500,27475,27500,19618
20210811,1425,27490,27500,27480,27495,21357
20210811,1426,27485,27490,27465,27480,42352
20210811,1427,27470,27475,27455,27460,54330
20210811,1428,27455,27470,27455,27470,38307
20210811,1429,27470,27480,27465,27470,6263
20210811,1430,27465,27495,27465,27495,24641
20210811,1431,27490,27500,27480,27485,84261
20210811,1432,27485,27510,27485,27505,28459
20210811,1433,27495,27510,27485,27490,56512
20210811,1434,27490,27505,27485,27500,15359
20210811,1435,27500,27500,27470,27470,25786
20210811,1436,27470,27480,27460,27480,21963
20210811,1437,27475,27480,27470,27470,7902
20210811,1438,27475,27475,27465,27470,4670
20210811,1439,27465,27475,27465,27470,12061
20210811,1440,27470,27480,27470,27470,29967
20210811,1441,27475,27475,27425,27435,196411
20210811,1442,27435,27440,27415,27425,171270
20210811,1443,27425,27435,27415,27430,18041
20210811,1444,27430,27435,27420,27430,21507
20210811,1445,27430,27435,27425,27425,26436
20210811,1446,27420,27430,27415,27430,25763
20210811,1447,27430,27440,27425,27430,8770
20210811,1448,27430,27430,27425,27425,9605
20210811,1449,27430,27435,27420,27420,11400
20210811,1450,27420,27435,27420,27430,13496
20210811,1451,27430,27440,27425,27435,13932
20210811,1452,27435,27435,27425,27430,65629
20210811,1453,27430,27435,27425,27430,8434
20210811,1454,27435,27460,27430,27460,18310
20210811,1455,27460,27470,27445,27455,22024
20210811,1456,27455,27460,27440,27460,16622
20210811,1457,27455,27460,27440,27450,13359
20210811,1458,27455,27465,27450,27460,8866
20210811,1459,27460,27480,27455,27480,28244
20210811,1500,27470,27475,27460,27465,11935
20210811,1501,27465,27465,27445,27455,35375
20210811,1502,27460,27465,27450,27460,13741
20210811,1503,27465,27470,27450,27455,20796
20210811,1504,27455,27470,27450,27470,21280
20210811,1505,27470,27470,27460,27465,4201
20210811,1506,27465,27465,27450,27455,17875
20210811,1507,27455,27460,27445,27450,32836
20210811,1508,27450,27465,27435,27435,50552
20210811,1509,27435,27445,27430,27440,15685
20210811,1510,27440,27440,27420,27430,68461
20210811,1511,27425,27435,27420,27435,17453
20210811,1512,27430,27440,27425,27435,39595
20210811,1513,27435,27435,27420,27425,36214
20210811,1514,27425,27425,27405,27405,187969
20210811,1515,27410,27410,27400,27405,82469
20210811,1516,27405,27415,27400,27410,376138
20210811,1517,27410,27435,27410,27425,212603
20210811,1518,27425,27430,27410,27425,215790
20210811,1519,27430,27440,27420,27430,227404
20210811,1520,27440,27450,27430,27450,55898
20210811,1530,27470,27470,27470,27470,238726