날짜,시간,시가,고가,저가,종가,거래량
20210914,0901,25745,25835,25720,25825,368385
20210914,0902,25825,25870,25775,25800,189898
20210914,0903,25800,25870,25800,25845,166113
20210914,0904,25850,25890,25840,25880,124846
20210914,0905,25880,25900,25830,25885,124004
20210914,0906,25885,25915,25865,25880,188552
20210914,0907,25880,25890,25825,25835,184392
20210914,0908,25830,25870,25825,25865,109487
20210914,0909,25870,25880,25835,25870,135572
20210914,0910,25875,25880,25845,25860,45559
20210914,0911,25865,25870,25815,25830,80275
20210914,0912,25825,25825,25775,25815,98216
20210914,0913,25820,25825,25780,25780,60722
20210914,0914,25780,25840,25780,25840,63216
20210914,0915,25835,25860,25815,25830,88843
20210914,0916,25830,25855,25810,25820,32762
20210914,0917,25820,25825,25805,25815,50311
20210914,0918,25820,25875,25820,25860,85983
20210914,0919,25865,25940,25855,25900,284084
20210914,0920,25905,25915,25885,25890,101902
20210914,0921,25885,25925,25880,25910,101851
20210914,0922,25915,25935,25905,25915,72331
20210914,0923,25915,25920,25875,25880,79046
20210914,0924,25875,25890,25860,25890,85958
20210914,0925,25885,25935,25880,25910,75781
20210914,0926,25910,25930,25900,25915,26370
20210914,0927,25925,25970,25920,25950,176533
20210914,0928,25945,25970,25935,25940,68113
20210914,0929,25945,25950,25925,25935,82565
20210914,0930,25930,25945,25920,25925,40100
20210914,0931,25930,25965,25870,25870,75504
20210914,0932,25870,25925,25870,25910,29562
20210914,0933,25915,25930,25895,25900,23156
20210914,0934,25900,25940,25900,25925,43888
20210914,0935,25925,25925,25900,25905,18196
20210914,0936,25905,25930,25905,25925,21177
20210914,0937,25930,25935,25920,25925,13894
20210914,0938,25925,25935,25915,25935,25530
20210914,0939,25930,25940,25910,25925,27096
20210914,0940,25930,25945,25925,25945,28519
20210914,0941,25940,25970,25940,25965,152022
20210914,0942,25965,25980,25955,25975,62755
20210914,0943,25975,25980,25955,25965,32447
20210914,0944,25965,25970,25940,25950,51823
20210914,0945,25945,25975,25940,25945,68662
20210914,0946,25950,25960,25935,25940,117093
20210914,0947,25940,25965,25940,25950,33964
20210914,0948,25945,25955,25935,25955,45690
20210914,0949,25955,25965,25945,25950,45628
20210914,0950,25950,25955,25935,25940,22576
20210914,0951,25940,25945,25910,25915,40765
20210914,0952,25915,25935,25905,25920,50416
20210914,0953,25925,25930,25915,25920,10890
20210914,0954,25920,25925,25890,25900,22205
20210914,0955,25895,25895,25865,25875,57607
20210914,0956,25875,25895,25870,25895,37397
20210914,0957,25895,25940,25895,25930,61095
20210914,0958,25935,25940,25920,25920,11913
20210914,0959,25920,25930,25915,25925,9900
20210914,1000,25920,25925,25900,25925,19837
20210914,1001,25925,25950,25915,25935,19030
20210914,1002,25940,25945,25930,25930,17293
20210914,1003,25925,25925,25895,25900,24850
20210914,1004,25900,25930,25900,25920,32164
20210914,1005,25915,25915,25890,25895,52353
20210914,1006,25900,25930,25900,25910,25274
20210914,1007,25905,25905,25820,25845,118073
20210914,1008,25845,25860,25840,25850,37077
20210914,1009,25850,25865,25840,25840,30259
20210914,1010,25835,25845,25830,25830,26185
20210914,1011,25830,25875,25825,25860,65478
20210914,1012,25855,25885,25855,25870,28307
20210914,1013,25875,25890,25865,25875,15726
20210914,1014,25875,25890,25870,25880,14060
20210914,1015,25875,25895,25875,25885,25313
20210914,1016,25880,25900,25870,25890,22805
20210914,1017,25890,25945,25890,25940,121517
20210914,1018,25940,25955,25935,25950,78045
20210914,1019,25955,25975,25945,25965,84980
20210914,1020,25970,25970,25945,25955,56549
20210914,1021,25950,26020,25950,26000,241341
20210914,1022,26005,26025,26000,26015,163578
20210914,1023,26015,26015,25995,26000,97819
20210914,1024,26000,26015,25995,26010,56729
20210914,1025,26010,26025,26005,26010,74136
20210914,1026,26005,26035,26005,26020,46483
20210914,1027,26030,26045,26025,26040,54413
20210914,1028,26045,26060,26035,26050,119311
20210914,1029,26055,26060,26050,26050,40876
20210914,1030,26055,26055,26040,26045,47055
20210914,1031,26045,26060,26040,26045,42367
20210914,1032,26045,26065,26040,26045,19908
20210914,1033,26040,26045,26005,26020,54013
20210914,1034,26020,26035,26015,26035,18222
20210914,1035,26025,26030,26010,26025,14310
20210914,1036,26025,26045,26020,26040,46808
20210914,1037,26045,26065,26040,26055,59634
20210914,1038,26055,26070,26050,26055,30829
20210914,1039,26055,26075,26040,26075,57883
20210914,1040,26070,26090,26065,26075,74671
20210914,1041,26075,26075,26035,26035,62860
20210914,1042,26040,26045,26015,26015,48865
20210914,1043,26020,26025,26000,26000,30546
20210914,1044,26005,26030,26000,26025,32003
20210914,1045,26020,26025,25995,26010,39504
20210914,1046,26005,26020,26005,26010,19436
20210914,1047,26010,26010,25985,26005,40938
20210914,1048,26005,26020,26000,26010,23535
20210914,1049,26010,26015,26000,26015,20154
20210914,1050,26015,26015,25975,25990,45708
20210914,1051,25985,25995,25975,25985,16103
20210914,1052,25980,26005,25980,26000,23858
20210914,1053,26000,26010,25990,26010,5226
20210914,1054,26005,26045,26005,26035,47522
20210914,1055,26035,26040,26030,26035,36052
20210914,1056,26035,26040,26015,26025,9090
20210914,1057,26025,26030,26010,26015,12163
20210914,1058,26015,26025,26000,26015,18806
20210914,1059,26025,26055,26020,26055,66512
20210914,1100,26055,26060,26035,26055,64622
20210914,1101,26055,26060,26035,26050,6678
20210914,1102,26055,26075,26055,26070,56327
20210914,1103,26075,26075,26045,26070,68181
20210914,1104,26075,26080,26055,26060,26042
20210914,1105,26060,26095,26060,26095,29548
20210914,1106,26090,26105,26070,26100,161750
20210914,1107,26100,26120,26085,26090,71488
20210914,1108,26090,26100,26075,26085,43804
20210914,1109,26080,26100,26080,26090,20914
20210914,1110,26095,26110,26090,26090,27078
20210914,1111,26085,26090,26060,26075,39001
20210914,1112,26070,26075,26060,26065,12740
20210914,1113,26065,26075,26050,26060,28518
20210914,1114,26060,26065,26050,26060,7657
20210914,1115,26070,26075,26060,26070,13642
20210914,1116,26070,26080,26055,26075,21268
20210914,1117,26075,26085,26075,26075,28382
20210914,1118,26075,26100,26075,26085,11998
20210914,1119,26085,26105,26080,26085,51637
20210914,1120,26080,26105,26080,26100,14872
20210914,1121,26100,26125,26095,26125,42855
20210914,1122,26125,26130,26110,26115,9509
20210914,1123,26110,26115,26105,26110,22380
20210914,1124,26110,26110,26075,26080,56234
20210914,1125,26080,26090,26075,26075,46797
20210914,1126,26075,26095,26065,26065,47345
20210914,1127,26075,26080,26060,26060,18593
20210914,1128,26060,26070,26050,26070,28013
20210914,1129,26065,26065,26045,26055,34246
20210914,1130,26055,26070,26055,26070,6422
20210914,1131,26070,26075,26060,26070,17579
20210914,1132,26065,26070,26055,26060,26428
20210914,1133,26060,26070,26050,26055,11057
20210914,1134,26065,26065,26040,26045,24558
20210914,1135,26045,26060,26040,26060,12293
20210914,1136,26060,26065,26055,26065,23250
20210914,1137,26065,26070,26060,26065,10025
20210914,1138,26070,26075,26060,26070,5775
20210914,1139,26065,26070,26060,26070,3788
20210914,1140,26070,26075,26055,26075,22314
20210914,1141,26070,26105,26070,26100,99098
20210914,1142,26095,26115,26095,26110,53690
20210914,1143,26110,26110,26080,26080,15251
20210914,1144,26085,26085,26070,26075,20987
20210914,1145,26080,26090,26075,26085,29642
20210914,1146,26080,26090,26075,26090,10603
20210914,1147,26085,26085,26070,26075,42076
20210914,1148,26080,26080,26070,26080,5384
20210914,1149,26080,26090,26080,26090,11603
20210914,1150,26090,26105,26090,26095,14066
20210914,1151,26095,26100,26080,26085,8224
20210914,1152,26085,26100,26085,26085,37384
20210914,1153,26090,26095,26080,26085,8217
20210914,1154,26090,26105,26085,26095,57262
20210914,1155,26095,26100,26085,26095,3997
20210914,1156,26095,26105,26090,26100,4288
20210914,1157,26100,26110,26090,26090,17252
20210914,1158,26090,26095,26080,26090,10664
20210914,1159,26095,26095,26085,26090,2809
20210914,1200,26090,26090,26075,26080,11139
20210914,1201,26080,26095,26070,26075,20902
20210914,1202,26070,26075,26060,26075,29817
20210914,1203,26075,26075,26050,26060,8633
20210914,1204,26070,26070,26055,26055,40343
20210914,1205,26055,26065,26045,26050,25897
20210914,1206,26055,26065,26045,26060,4577
20210914,1207,26055,26060,26045,26060,15325
20210914,1208,26055,26070,26050,26060,9180
20210914,1209,26065,26065,26055,26060,19606
20210914,1210,26060,26065,26055,26055,4584
20210914,1211,26050,26055,26040,26045,37955
20210914,1212,26040,26045,26030,26045,30427
20210914,1213,26045,26045,26020,26025,11607
20210914,1214,26025,26045,26020,26045,9420
20210914,1215,26050,26060,26040,26055,23012
20210914,1216,26050,26070,26045,26065,16346
20210914,1217,26065,26065,26050,26065,1423
20210914,1218,26060,26065,26050,26060,1956
20210914,1219,26060,26060,26045,26055,12212
20210914,1220,26055,26070,26045,26050,23536
20210914,1221,26055,26060,26045,26050,4546
20210914,1222,26040,26055,26040,26055,4211
20210914,1223,26055,26065,26055,26065,31337
20210914,1224,26065,26080,26060,26075,16838
20210914,1225,26075,26085,26075,26080,23258
20210914,1226,26080,26085,26075,26080,14919
20210914,1227,26080,26080,26070,26075,4419
20210914,1228,26075,26100,26075,26095,32647
20210914,1229,26095,26100,26075,26080,17272
20210914,1230,26085,26085,26060,26065,46045
20210914,1231,26065,26075,26060,26070,8867
20210914,1232,26065,26065,26045,26055,12620
20210914,1233,26060,26065,26050,26060,1588
20210914,1234,26060,26075,26060,26070,5328
20210914,1235,26070,26075,26065,26065,5396
20210914,1236,26070,26075,26065,26070,1087
20210914,1237,26070,26070,26060,26065,3755
20210914,1238,26065,26070,26060,26060,10713
20210914,1239,26060,26065,26050,26055,3867
20210914,1240,26055,26055,26040,26050,21196
20210914,1241,26055,26075,26050,26065,13820
20210914,1242,26065,26075,26060,26075,2757
20210914,1243,26070,26075,26065,26065,688
20210914,1244,26065,26080,26060,26080,15440
20210914,1245,26075,26080,26065,26065,18618
20210914,1246,26060,26080,26060,26075,50438
20210914,1247,26070,26085,26060,26060,8664
20210914,1248,26060,26070,26060,26065,1750
20210914,1249,26070,26075,26060,26060,4134
20210914,1250,26065,26065,26060,26065,4892
20210914,1251,26065,26070,26060,26070,4943
20210914,1252,26070,26075,26065,26070,8722
20210914,1253,26075,26080,26075,26075,9063
20210914,1254,26080,26090,26075,26085,19468
20210914,1255,26090,26090,26080,26090,19213
20210914,1256,26090,26095,26085,26090,4204
20210914,1257,26090,26090,26080,26080,8549
20210914,1258,26085,26085,26080,26080,2524
20210914,1259,26080,26080,26075,26075,1280
20210914,1300,26070,26080,26065,26075,17219
20210914,1301,26075,26080,26070,26070,16694
20210914,1302,26070,26075,26065,26065,10978
20210914,1303,26070,26080,26065,26080,5670
20210914,1304,26075,26080,26065,26065,4759
20210914,1305,26065,26070,26060,26060,6677
20210914,1306,26065,26070,26055,26055,14311
20210914,1307,26060,26065,26055,26055,2486
20210914,1308,26055,26065,26050,26060,5125
20210914,1309,26060,26070,26055,26070,3734
20210914,1310,26065,26075,26055,26055,12795
20210914,1311,26060,26070,26050,26055,4639
20210914,1312,26055,26065,26050,26055,14181
20210914,1313,26050,26060,26040,26055,5491
20210914,1314,26050,26065,26050,26065,6629
20210914,1315,26065,26070,26060,26065,20571
20210914,1316,26065,26070,26065,26070,6692
20210914,1317,26065,26075,26065,26065,8790
20210914,1318,26060,26070,26050,26050,5428
20210914,1319,26055,26055,26045,26050,3041
20210914,1320,26045,26060,26045,26050,2547
20210914,1321,26050,26065,26050,26060,5093
20210914,1322,26065,26080,26065,26075,42054
20210914,1323,26075,26075,26065,26070,6777
20210914,1324,26065,26065,26060,26065,1580
20210914,1325,26060,26065,26055,26060,2345
20210914,1326,26060,26070,26060,26065,758
20210914,1327,26065,26070,26055,26070,2147
20210914,1328,26070,26070,26065,26070,3022
20210914,1329,26070,26080,26065,26075,22690
20210914,1330,26070,26095,26070,26095,31339
20210914,1331,26095,26110,26085,26105,46000
20210914,1332,26105,26125,26105,26115,59092
20210914,1333,26115,26125,26110,26125,101482
20210914,1334,26125,26140,26125,26135,50599
20210914,1335,26135,26140,26125,26140,9493
20210914,1336,26140,26150,26130,26135,126865
20210914,1337,26135,26155,26130,26155,75697
20210914,1338,26155,26155,26140,26140,54253
20210914,1339,26145,26145,26130,26130,25376
20210914,1340,26135,26135,26125,26130,5162
20210914,1341,26125,26135,26120,26130,14435
20210914,1342,26130,26135,26125,26130,11374
20210914,1343,26125,26140,26125,26135,59190
20210914,1344,26130,26140,26125,26135,7229
20210914,1345,26140,26145,26135,26135,38098
20210914,1346,26135,26140,26130,26135,6828
20210914,1347,26130,26140,26130,26140,13214
20210914,1348,26145,26150,26130,26130,37194
20210914,1349,26130,26135,26120,26130,35637
20210914,1350,26125,26135,26120,26135,9077
20210914,1351,26130,26150,26130,26140,21832
20210914,1352,26140,26145,26135,26145,2150
20210914,1353,26140,26150,26140,26140,27818
20210914,1354,26135,26140,26130,26135,25526
20210914,1355,26135,26135,26125,26130,9976
20210914,1356,26125,26145,26125,26140,17404
20210914,1357,26145,26165,26145,26155,123666
20210914,1358,26155,26170,26155,26160,36491
20210914,1359,26160,26165,26160,26165,4581
20210914,1400,26165,26170,26140,26140,66403
20210914,1401,26145,26150,26140,26150,22351
20210914,1402,26155,26165,26140,26145,16487
20210914,1403,26145,26145,26135,26140,16816
20210914,1404,26140,26155,26140,26150,17651
20210914,1405,26145,26155,26140,26155,15886
20210914,1406,26155,26155,26140,26140,16099
20210914,1407,26140,26140,26130,26140,7336
20210914,1408,26130,26140,26130,26135,4513
20210914,1409,26135,26145,26130,26135,6462
20210914,1410,26140,26140,26120,26125,21158
20210914,1411,26120,26140,26115,26130,6781
20210914,1412,26130,26135,26115,26130,21036
20210914,1413,26125,26130,26115,26115,9336
20210914,1414,26115,26135,26115,26130,5778
20210914,1415,26130,26140,26125,26135,6925
20210914,1416,26135,26140,26120,26140,20925
20210914,1417,26130,26155,26130,26150,12616
20210914,1418,26155,26165,26150,26160,28008
20210914,1419,26160,26170,26150,26150,23375
20210914,1420,26150,26155,26135,26135,12885
20210914,1421,26135,26145,26130,26140,6240
20210914,1422,26140,26145,26140,26145,14913
20210914,1423,26145,26150,26135,26145,3890
20210914,1424,26140,26145,26140,26145,686
20210914,1425,26145,26145,26135,26140,3466
20210914,1426,26135,26140,26130,26135,32893
20210914,1427,26135,26140,26125,26130,15096
20210914,1428,26130,26135,26120,26130,28216
20210914,1429,26135,26140,26130,26135,22091
20210914,1430,26135,26140,26135,26135,12744
20210914,1431,26135,26140,26115,26120,14332
20210914,1432,26115,26120,26100,26110,36785
20210914,1433,26110,26110,26095,26100,25642
20210914,1434,26095,26110,26095,26110,53934
20210914,1435,26105,26120,26105,26120,21918
20210914,1436,26120,26140,26120,26130,33351
20210914,1437,26130,26145,26130,26140,17402
20210914,1438,26145,26155,26140,26145,47856
20210914,1439,26140,26140,26125,26125,7331
20210914,1440,26130,26145,26130,26140,23751
20210914,1441,26140,26140,26130,26130,24114
20210914,1442,26130,26135,26130,26130,7397
20210914,1443,26135,26135,26120,26120,30345
20210914,1444,26120,26120,26100,26100,87598
20210914,1445,26100,26110,26085,26100,38165
20210914,1446,26105,26125,26105,26115,15331
20210914,1447,26120,26120,26115,26115,20686
20210914,1448,26115,26120,26115,26120,26207
20210914,1449,26115,26120,26105,26110,29440
20210914,1450,26110,26115,26105,26110,4159
20210914,1451,26105,26105,26095,26100,8312
20210914,1452,26100,26105,26070,26075,43704
20210914,1453,26080,26085,26060,26060,35709
20210914,1454,26065,26070,26045,26045,39652
20210914,1455,26050,26050,26025,26040,47484
20210914,1456,26030,26040,26010,26015,43138
20210914,1457,26015,26035,26005,26035,27063
20210914,1458,26035,26055,26030,26045,60933
20210914,1459,26045,26050,26035,26045,35263
20210914,1500,26040,26045,26015,26020,27303
20210914,1501,26015,26035,25990,26015,47475
20210914,1502,26010,26020,25985,25995,42305
20210914,1503,25995,26000,25955,25970,63323
20210914,1504,25970,25970,25955,25960,45137
20210914,1505,25960,25970,25940,25960,54029
20210914,1506,25955,25965,25950,25950,27569
20210914,1507,25945,25950,25920,25920,28904
20210914,1508,25920,25930,25905,25915,45754
20210914,1509,25915,25930,25910,25925,41193
20210914,1510,25925,25950,25920,25945,46663
20210914,1511,25940,25945,25925,25925,28422
20210914,1512,25925,25930,25890,25900,39025
20210914,1513,25900,25900,25830,25840,72154
20210914,1514,25835,25865,25825,25855,58364
20210914,1515,25850,25880,25840,25855,48116
20210914,1516,25855,25860,25845,25860,28229
20210914,1517,25850,25875,25850,25870,30728
20210914,1518,25870,25880,25865,25880,21794
20210914,1519,25880,25900,25870,25895,51066
20210914,1520,25890,25900,25885,25900,44455
20210914,1530,25885,25885,25885,25885,204196