날짜,시간,시가,고가,저가,종가,거래량
20210916,0901,26105,26120,26055,26110,293323
20210916,0902,26110,26145,26065,26065,131294
20210916,0903,26075,26085,26055,26075,111613
20210916,0904,26070,26070,26020,26040,104316
20210916,0905,26035,26035,26010,26025,56209
20210916,0906,26020,26065,26015,26015,77659
20210916,0907,26015,26015,25950,25980,131314
20210916,0908,25980,25980,25945,25975,77656
20210916,0909,25970,25985,25940,25960,82522
20210916,0910,25960,25960,25895,25900,111204
20210916,0911,25900,25905,25830,25895,110471
20210916,0912,25900,25900,25860,25875,89416
20210916,0913,25870,25885,25835,25880,123333
20210916,0914,25885,25900,25850,25870,82394
20210916,0915,25870,25885,25845,25845,59960
20210916,0916,25845,25880,25840,25880,58922
20210916,0917,25875,25920,25855,25910,101697
20210916,0918,25915,25920,25855,25870,83534
20210916,0919,25870,25910,25860,25905,25746
20210916,0920,25905,25910,25860,25860,35451
20210916,0921,25865,25865,25810,25830,115011
20210916,0922,25830,25830,25785,25795,165327
20210916,0923,25795,25795,25740,25740,102865
20210916,0924,25740,25780,25735,25780,91831
20210916,0925,25780,25780,25750,25770,47058
20210916,0926,25770,25810,25755,25790,93230
20210916,0927,25790,25790,25750,25775,31630
20210916,0928,25770,25780,25750,25760,42868
20210916,0929,25755,25775,25745,25770,58859
20210916,0930,25770,25785,25745,25765,56221
20210916,0931,25770,25775,25750,25765,18188
20210916,0932,25765,25765,25710,25725,143370
20210916,0933,25725,25770,25725,25765,174353
20210916,0934,25760,25775,25755,25770,63576
20210916,0935,25770,25775,25755,25770,47491
20210916,0936,25775,25790,25770,25775,29732
20210916,0937,25775,25815,25775,25810,56398
20210916,0938,25810,25810,25785,25785,43529
20210916,0939,25785,25790,25750,25765,81649
20210916,0940,25760,25765,25740,25760,31396
20210916,0941,25760,25770,25745,25750,42758
20210916,0942,25750,25750,25700,25700,108029
20210916,0943,25700,25705,25685,25685,105535
20210916,0944,25690,25725,25685,25715,50989
20210916,0945,25715,25730,25700,25725,39578
20210916,0946,25730,25755,25725,25750,39828
20210916,0947,25750,25780,25745,25770,43724
20210916,0948,25775,25795,25760,25775,30146
20210916,0949,25775,25775,25745,25760,25144
20210916,0950,25760,25800,25750,25790,48608
20210916,0951,25790,25795,25770,25790,16564
20210916,0952,25785,25785,25755,25760,33041
20210916,0953,25755,25775,25750,25755,14291
20210916,0954,25755,25775,25740,25755,27809
20210916,0955,25745,25745,25720,25735,47087
20210916,0956,25740,25740,25710,25730,36293
20210916,0957,25730,25740,25715,25740,61159
20210916,0958,25735,25765,25735,25745,36486
20210916,0959,25750,25750,25710,25715,54700
20210916,1000,25715,25715,25690,25710,92244
20210916,1001,25715,25715,25675,25690,83760
20210916,1002,25695,25725,25695,25715,72798
20210916,1003,25715,25730,25710,25710,43977
20210916,1004,25715,25720,25685,25690,47152
20210916,1005,25685,25685,25650,25675,185981
20210916,1006,25675,25690,25650,25655,90653
20210916,1007,25660,25680,25660,25670,30419
20210916,1008,25675,25695,25670,25680,69381
20210916,1009,25675,25695,25665,25690,35803
20210916,1010,25695,25715,25695,25710,70670
20210916,1011,25710,25710,25685,25690,23732
20210916,1012,25690,25730,25690,25730,70544
20210916,1013,25730,25735,25715,25720,32221
20210916,1014,25720,25740,25715,25720,26144
20210916,1015,25720,25725,25710,25720,18604
20210916,1016,25725,25735,25700,25705,37877
20210916,1017,25700,25710,25690,25700,19363
20210916,1018,25700,25715,25690,25690,26537
20210916,1019,25685,25730,25680,25730,69570
20210916,1020,25720,25745,25720,25745,66995
20210916,1021,25750,25765,25730,25730,74061
20210916,1022,25730,25740,25720,25725,12754
20210916,1023,25725,25730,25705,25710,24675
20210916,1024,25700,25705,25675,25685,66252
20210916,1025,25685,25685,25665,25670,25430
20210916,1026,25665,25690,25640,25655,160528
20210916,1027,25655,25660,25640,25650,40439
20210916,1028,25660,25670,25650,25655,24618
20210916,1029,25655,25680,25655,25675,11237
20210916,1030,25675,25685,25630,25645,76688
20210916,1031,25640,25665,25620,25620,55378
20210916,1032,25615,25640,25610,25635,87227
20210916,1033,25640,25640,25620,25625,37809
20210916,1034,25625,25630,25600,25605,72604
20210916,1035,25605,25610,25560,25575,189315
20210916,1036,25585,25610,25575,25605,41876
20210916,1037,25605,25610,25590,25605,25730
20210916,1038,25600,25620,25600,25615,15748
20210916,1039,25615,25620,25605,25615,16669
20210916,1040,25610,25630,25600,25625,37385
20210916,1041,25625,25665,25620,25650,90244
20210916,1042,25645,25650,25635,25640,26544
20210916,1043,25645,25645,25620,25630,23415
20210916,1044,25620,25625,25605,25620,20440
20210916,1045,25620,25630,25615,25620,9957
20210916,1046,25615,25620,25595,25605,36318
20210916,1047,25605,25615,25600,25610,12421
20210916,1048,25610,25610,25585,25590,41270
20210916,1049,25585,25595,25570,25590,60567
20210916,1050,25585,25600,25580,25590,19959
20210916,1051,25585,25585,25555,25560,111895
20210916,1052,25560,25595,25560,25590,17645
20210916,1053,25585,25595,25560,25565,37694
20210916,1054,25565,25585,25560,25575,26269
20210916,1055,25570,25585,25565,25575,14861
20210916,1056,25575,25575,25555,25555,30708
20210916,1057,25555,25570,25550,25560,25108
20210916,1058,25555,25560,25520,25525,102988
20210916,1059,25525,25525,25500,25515,127223
20210916,1100,25515,25515,25480,25485,143136
20210916,1101,25495,25515,25485,25510,48537
20210916,1102,25505,25510,25465,25465,82631
20210916,1103,25465,25500,25460,25500,101432
20210916,1104,25500,25505,25485,25500,26752
20210916,1105,25495,25505,25490,25490,22928
20210916,1106,25485,25490,25470,25470,39369
20210916,1107,25475,25475,25440,25455,115213
20210916,1108,25455,25460,25430,25430,41608
20210916,1109,25435,25450,25420,25445,110094
20210916,1110,25450,25460,25435,25455,37838
20210916,1111,25455,25455,25425,25425,28594
20210916,1112,25425,25430,25400,25400,98647
20210916,1113,25400,25445,25395,25435,56590
20210916,1114,25435,25450,25430,25440,36861
20210916,1115,25440,25470,25440,25450,38315
20210916,1116,25455,25455,25420,25425,31648
20210916,1117,25425,25450,25415,25445,21092
20210916,1118,25445,25460,25440,25450,11700
20210916,1119,25455,25470,25450,25465,18555
20210916,1120,25465,25475,25455,25460,29913
20210916,1121,25465,25490,25445,25485,28921
20210916,1122,25485,25510,25485,25495,62408
20210916,1123,25490,25500,25480,25480,26616
20210916,1124,25485,25485,25470,25485,26114
20210916,1125,25480,25500,25475,25500,9373
20210916,1126,25500,25500,25480,25480,38575
20210916,1127,25485,25485,25460,25470,20231
20210916,1128,25465,25490,25460,25485,13406
20210916,1129,25485,25520,25480,25520,44513
20210916,1130,25520,25530,25495,25500,51049
20210916,1131,25500,25520,25495,25520,12702
20210916,1132,25515,25525,25510,25525,25495
20210916,1133,25525,25535,25515,25530,63362
20210916,1134,25525,25530,25515,25520,34646
20210916,1135,25520,25530,25510,25520,22979
20210916,1136,25525,25530,25515,25520,13466
20210916,1137,25520,25550,25520,25545,48591
20210916,1138,25545,25600,25545,25595,181440
20210916,1139,25590,25595,25555,25560,22565
20210916,1140,25560,25585,25555,25580,33246
20210916,1141,25580,25585,25550,25565,35737
20210916,1142,25565,25570,25545,25545,14050
20210916,1143,25550,25560,25545,25560,25649
20210916,1144,25565,25585,25560,25580,29841
20210916,1145,25585,25585,25550,25555,22137
20210916,1146,25555,25555,25535,25540,21106
20210916,1147,25535,25550,25530,25545,14663
20210916,1148,25545,25550,25530,25530,18893
20210916,1149,25535,25540,25515,25515,20849
20210916,1150,25515,25520,25500,25505,37759
20210916,1151,25500,25510,25470,25475,27800
20210916,1152,25480,25495,25475,25490,13328
20210916,1153,25495,25520,25490,25520,22108
20210916,1154,25520,25520,25510,25515,17383
20210916,1155,25515,25530,25510,25525,10366
20210916,1156,25525,25525,25495,25500,17087
20210916,1157,25500,25500,25475,25480,22321
20210916,1158,25480,25485,25480,25485,26028
20210916,1159,25485,25500,25485,25500,6518
20210916,1200,25500,25510,25500,25510,3866
20210916,1201,25510,25515,25480,25490,10832
20210916,1202,25485,25495,25475,25480,6581
20210916,1203,25480,25500,25475,25495,10150
20210916,1204,25500,25505,25490,25495,7180
20210916,1205,25495,25500,25495,25500,3562
20210916,1206,25495,25510,25490,25495,13341
20210916,1207,25495,25505,25485,25505,4602
20210916,1208,25505,25510,25495,25500,9458
20210916,1209,25505,25525,25505,25525,21732
20210916,1210,25520,25520,25510,25510,12947
20210916,1211,25515,25515,25495,25500,40930
20210916,1212,25505,25505,25480,25480,17526
20210916,1213,25485,25500,25480,25495,13648
20210916,1214,25495,25515,25495,25495,24687
20210916,1215,25500,25515,25500,25500,5666
20210916,1216,25500,25500,25485,25490,3680
20210916,1217,25485,25500,25485,25500,5224
20210916,1218,25500,25510,25500,25505,6102
20210916,1219,25505,25505,25500,25505,14176
20210916,1220,25510,25525,25510,25520,8394
20210916,1221,25525,25555,25520,25555,29878
20210916,1222,25550,25570,25550,25555,21891
20210916,1223,25555,25555,25530,25535,12057
20210916,1224,25535,25540,25520,25520,11063
20210916,1225,25520,25535,25520,25535,4927
20210916,1226,25535,25550,25530,25540,28237
20210916,1227,25540,25545,25535,25540,4777
20210916,1228,25540,25550,25540,25540,12329
20210916,1229,25535,25535,25515,25520,12949
20210916,1230,25520,25530,25510,25510,6760
20210916,1231,25510,25530,25505,25510,10374
20210916,1232,25515,25525,25510,25520,5797
20210916,1233,25525,25535,25520,25525,11573
20210916,1234,25525,25525,25500,25505,25746
20210916,1235,25505,25515,25505,25510,1602
20210916,1236,25510,25510,25480,25480,46598
20210916,1237,25480,25500,25475,25490,17664
20210916,1238,25490,25500,25480,25485,23350
20210916,1239,25480,25480,25455,25465,48893
20210916,1240,25465,25465,25435,25440,31532
20210916,1241,25440,25450,25430,25450,31145
20210916,1242,25450,25465,25440,25465,35953
20210916,1243,25460,25475,25460,25460,31744
20210916,1244,25455,25465,25450,25450,11652
20210916,1245,25450,25455,25440,25445,34584
20210916,1246,25440,25455,25440,25455,18890
20210916,1247,25455,25455,25405,25405,87597
20210916,1248,25405,25435,25405,25435,38467
20210916,1249,25430,25465,25430,25460,13238
20210916,1250,25460,25460,25440,25445,12983
20210916,1251,25445,25455,25440,25450,11721
20210916,1252,25450,25465,25445,25465,7937
20210916,1253,25455,25470,25450,25460,15812
20210916,1254,25455,25470,25445,25470,42677
20210916,1255,25470,25475,25455,25455,29398
20210916,1256,25460,25460,25445,25450,23896
20210916,1257,25450,25460,25450,25450,4641
20210916,1258,25455,25475,25455,25470,14718
20210916,1259,25470,25470,25460,25460,8541
20210916,1300,25460,25460,25455,25460,4811
20210916,1301,25460,25480,25450,25475,32062
20210916,1302,25480,25520,25475,25500,60564
20210916,1303,25500,25520,25500,25505,21418
20210916,1304,25505,25515,25495,25500,16773
20210916,1305,25495,25495,25470,25475,30750
20210916,1306,25475,25475,25460,25465,25149
20210916,1307,25465,25470,25455,25465,25579
20210916,1308,25460,25475,25460,25465,24078
20210916,1309,25465,25470,25460,25465,4216
20210916,1310,25465,25485,25465,25480,8582
20210916,1311,25485,25485,25475,25485,12526
20210916,1312,25490,25505,25490,25500,22788
20210916,1313,25500,25510,25495,25500,18674
20210916,1314,25500,25510,25490,25490,14663
20210916,1315,25490,25495,25470,25475,14666
20210916,1316,25470,25470,25450,25460,15390
20210916,1317,25460,25465,25450,25465,26763
20210916,1318,25465,25470,25460,25470,8429
20210916,1319,25465,25480,25465,25470,7468
20210916,1320,25465,25465,25445,25460,23037
20210916,1321,25460,25460,25450,25450,24559
20210916,1322,25455,25460,25450,25455,8452
20210916,1323,25455,25470,25455,25465,5740
20210916,1324,25465,25465,25460,25465,1697
20210916,1325,25460,25465,25455,25460,21487
20210916,1326,25465,25490,25465,25470,21845
20210916,1327,25470,25480,25465,25465,5460
20210916,1328,25465,25465,25455,25455,14398
20210916,1329,25455,25470,25455,25460,7946
20210916,1330,25460,25465,25450,25455,11335
20210916,1331,25455,25475,25455,25475,11992
20210916,1332,25470,25470,25460,25465,3443
20210916,1333,25470,25470,25460,25460,5697
20210916,1334,25465,25480,25465,25470,8904
20210916,1335,25475,25475,25465,25465,10632
20210916,1336,25465,25480,25465,25475,2679
20210916,1337,25480,25480,25475,25480,6156
20210916,1338,25480,25505,25480,25505,29774
20210916,1339,25510,25530,25510,25515,50071
20210916,1340,25520,25525,25515,25520,37908
20210916,1341,25525,25550,25515,25545,67205
20210916,1342,25545,25545,25515,25515,43271
20210916,1343,25520,25520,25510,25515,13087
20210916,1344,25515,25530,25510,25525,23884
20210916,1345,25525,25550,25525,25530,77185
20210916,1346,25535,25570,25530,25560,45426
20210916,1347,25560,25565,25545,25545,92085
20210916,1348,25545,25550,25535,25545,29875
20210916,1349,25550,25570,25550,25560,42897
20210916,1350,25560,25565,25545,25545,17813
20210916,1351,25550,25600,25550,25600,153346
20210916,1352,25595,25610,25580,25580,89750
20210916,1353,25585,25595,25575,25575,50732
20210916,1354,25575,25575,25530,25550,58196
20210916,1355,25550,25560,25535,25540,15780
20210916,1356,25545,25560,25545,25560,7421
20210916,1357,25560,25575,25560,25565,28350
20210916,1358,25570,25580,25555,25555,37697
20210916,1359,25555,25560,25550,25550,12354
20210916,1400,25550,25570,25550,25570,10235
20210916,1401,25575,25605,25565,25585,62522
20210916,1402,25590,25615,25575,25610,69442
20210916,1403,25610,25615,25585,25595,27740
20210916,1404,25595,25630,25595,25620,113555
20210916,1405,25620,25640,25620,25625,76190
20210916,1406,25625,25680,25625,25660,189791
20210916,1407,25660,25670,25655,25665,29365
20210916,1408,25665,25695,25655,25665,104623
20210916,1409,25665,25670,25630,25660,112064
20210916,1410,25655,25660,25610,25620,84651
20210916,1411,25615,25620,25590,25595,35201
20210916,1412,25600,25620,25580,25580,62644
20210916,1413,25590,25595,25570,25580,41738
20210916,1414,25575,25590,25570,25580,18890
20210916,1415,25585,25610,25580,25590,33644
20210916,1416,25590,25615,25590,25615,39457
20210916,1417,25605,25610,25560,25570,40798
20210916,1418,25570,25580,25565,25575,28650
20210916,1419,25570,25585,25565,25585,28096
20210916,1420,25580,25585,25535,25545,47001
20210916,1421,25545,25560,25545,25555,14857
20210916,1422,25555,25570,25555,25565,10279
20210916,1423,25560,25565,25545,25560,31203
20210916,1424,25560,25565,25525,25545,34167
20210916,1425,25535,25555,25530,25555,13664
20210916,1426,25550,25550,25535,25540,12115
20210916,1427,25540,25540,25525,25530,7146
20210916,1428,25530,25555,25525,25545,26527
20210916,1429,25545,25545,25530,25535,8899
20210916,1430,25535,25560,25535,25560,57306
20210916,1431,25565,25575,25550,25570,50828
20210916,1432,25570,25575,25540,25540,20725
20210916,1433,25545,25550,25535,25545,8087
20210916,1434,25550,25555,25535,25540,15981
20210916,1435,25540,25545,25520,25525,28567
20210916,1436,25525,25540,25525,25525,18044
20210916,1437,25535,25540,25520,25525,9185
20210916,1438,25530,25545,25520,25525,34359
20210916,1439,25525,25525,25475,25485,111910
20210916,1440,25485,25500,25480,25500,52449
20210916,1441,25500,25510,25495,25505,24922
20210916,1442,25510,25525,25510,25515,28468
20210916,1443,25510,25530,25510,25520,4558
20210916,1444,25515,25535,25510,25535,9598
20210916,1445,25535,25560,25535,25560,24224
20210916,1446,25560,25570,25550,25560,12296
20210916,1447,25560,25565,25550,25550,13279
20210916,1448,25560,25560,25535,25550,23658
20210916,1449,25545,25560,25540,25560,12253
20210916,1450,25560,25565,25550,25555,3536
20210916,1451,25555,25555,25520,25530,29000
20210916,1452,25530,25535,25520,25520,15686
20210916,1453,25520,25530,25515,25525,6581
20210916,1454,25520,25525,25500,25505,21626
20210916,1455,25500,25525,25500,25520,22940
20210916,1456,25520,25535,25520,25525,12678
20210916,1457,25525,25525,25505,25510,11139
20210916,1458,25510,25520,25505,25515,6284
20210916,1459,25510,25515,25480,25495,31521
20210916,1500,25495,25500,25465,25475,52683
20210916,1501,25470,25475,25445,25470,55174
20210916,1502,25470,25500,25470,25485,60252
20210916,1503,25485,25490,25480,25485,13843
20210916,1504,25485,25495,25485,25495,20344
20210916,1505,25490,25495,25480,25480,35575
20210916,1506,25485,25485,25465,25475,16023
20210916,1507,25475,25490,25460,25490,69188
20210916,1508,25480,25495,25480,25495,14709
20210916,1509,25490,25500,25480,25480,8790
20210916,1510,25475,25495,25475,25495,12246
20210916,1511,25490,25510,25490,25505,50663
20210916,1512,25500,25505,25490,25495,35233
20210916,1513,25490,25495,25480,25480,11174
20210916,1514,25480,25480,25455,25470,27376
20210916,1515,25465,25470,25445,25445,59622
20210916,1516,25440,25445,25430,25440,25392
20210916,1517,25435,25450,25435,25450,35154
20210916,1518,25445,25470,25445,25465,45989
20210916,1519,25465,25465,25455,25465,23262
20210916,1520,25465,25480,25460,25475,88663
20210916,1530,25505,25505,25505,25505,203266