날짜,시간,시가,고가,저가,종가,거래량
20210827,0901,25470,25495,25360,25375,269033
20210827,0902,25375,25485,25350,25470,354638
20210827,0903,25465,25470,25380,25400,112144
20210827,0904,25400,25430,25370,25385,149066
20210827,0905,25375,25435,25370,25395,98586
20210827,0906,25395,25430,25390,25405,96931
20210827,0907,25400,25505,25395,25495,158358
20210827,0908,25505,25510,25445,25460,68592
20210827,0909,25455,25465,25415,25450,99280
20210827,0910,25455,25480,25410,25460,88645
20210827,0911,25455,25495,25430,25475,53119
20210827,0912,25480,25495,25455,25460,45660
20210827,0913,25455,25495,25445,25480,30411
20210827,0914,25480,25490,25440,25440,52392
20210827,0915,25440,25475,25435,25475,74865
20210827,0916,25480,25535,25465,25490,88463
20210827,0917,25485,25510,25475,25480,37497
20210827,0918,25480,25490,25465,25475,22389
20210827,0919,25475,25495,25440,25455,43242
20210827,0920,25455,25470,25425,25430,47666
20210827,0921,25435,25455,25415,25420,48792
20210827,0922,25415,25485,25415,25480,92529
20210827,0923,25475,25480,25445,25445,50124
20210827,0924,25450,25465,25425,25430,37959
20210827,0925,25430,25440,25395,25395,61761
20210827,0926,25400,25425,25355,25365,102563
20210827,0927,25360,25380,25340,25375,84941
20210827,0928,25375,25410,25350,25405,36577
20210827,0929,25400,25420,25380,25395,47447
20210827,0930,25390,25395,25375,25385,13658
20210827,0931,25385,25390,25345,25360,112897
20210827,0932,25365,25370,25340,25350,88680
20210827,0933,25350,25365,25295,25300,132021
20210827,0934,25300,25305,25280,25280,78693
20210827,0935,25290,25315,25275,25300,100932
20210827,0936,25295,25320,25275,25305,39856
20210827,0937,25315,25320,25290,25295,28921
20210827,0938,25295,25330,25290,25325,29131
20210827,0939,25325,25345,25325,25330,28900
20210827,0940,25330,25335,25300,25305,32999
20210827,0941,25300,25320,25295,25310,38473
20210827,0942,25305,25360,25305,25355,46213
20210827,0943,25360,25385,25345,25375,55873
20210827,0944,25375,25375,25335,25340,44587
20210827,0945,25345,25350,25305,25315,61500
20210827,0946,25315,25325,25295,25295,54293
20210827,0947,25295,25305,25255,25260,73938
20210827,0948,25255,25275,25245,25270,137972
20210827,0949,25270,25275,25250,25260,45615
20210827,0950,25260,25290,25260,25280,52222
20210827,0951,25285,25320,25280,25300,97186
20210827,0952,25300,25315,25300,25305,104896
20210827,0953,25305,25310,25295,25310,30835
20210827,0954,25310,25350,25305,25335,61084
20210827,0955,25335,25350,25325,25335,23409
20210827,0956,25330,25335,25310,25320,33491
20210827,0957,25325,25325,25290,25295,34092
20210827,0958,25295,25305,25285,25300,23416
20210827,0959,25295,25315,25290,25305,14025
20210827,1000,25305,25325,25305,25305,13077
20210827,1001,25310,25310,25260,25280,80707
20210827,1002,25280,25340,25275,25335,36732
20210827,1003,25340,25355,25325,25325,83699
20210827,1004,25320,25330,25310,25315,12543
20210827,1005,25325,25330,25300,25300,24676
20210827,1006,25300,25315,25290,25295,7300
20210827,1007,25300,25300,25275,25280,40826
20210827,1008,25285,25320,25280,25320,7746
20210827,1009,25315,25325,25280,25285,30705
20210827,1010,25285,25290,25270,25285,23723
20210827,1011,25280,25320,25280,25315,27769
20210827,1012,25315,25330,25300,25315,33028
20210827,1013,25310,25335,25295,25305,35885
20210827,1014,25305,25330,25300,25330,47532
20210827,1015,25330,25340,25305,25330,21809
20210827,1016,25330,25395,25320,25390,184683
20210827,1017,25390,25410,25385,25405,102652
20210827,1018,25410,25415,25395,25400,113972
20210827,1019,25410,25425,25400,25415,59352
20210827,1020,25420,25440,25415,25425,76119
20210827,1021,25430,25450,25420,25440,79168
20210827,1022,25440,25445,25425,25440,45229
20210827,1023,25430,25445,25400,25405,48657
20210827,1024,25400,25420,25400,25400,33968
20210827,1025,25410,25415,25390,25395,10751
20210827,1026,25400,25475,25400,25460,84653
20210827,1027,25470,25535,25470,25525,87959
20210827,1028,25525,25530,25485,25495,59590
20210827,1029,25495,25515,25475,25505,43650
20210827,1030,25500,25535,25500,25530,25455
20210827,1031,25535,25585,25525,25565,164357
20210827,1032,25570,25575,25550,25565,68743
20210827,1033,25565,25570,25550,25550,32272
20210827,1034,25555,25580,25555,25560,41524
20210827,1035,25565,25570,25530,25565,22842
20210827,1036,25565,25615,25555,25600,116073
20210827,1037,25600,25620,25590,25600,90033
20210827,1038,25605,25630,25600,25630,59352
20210827,1039,25625,25640,25615,25630,62470
20210827,1040,25630,25640,25625,25625,67224
20210827,1041,25635,25640,25595,25605,41670
20210827,1042,25605,25625,25605,25610,56364
20210827,1043,25615,25630,25595,25595,41251
20210827,1044,25605,25615,25585,25600,18637
20210827,1045,25595,25600,25575,25595,24629
20210827,1046,25595,25620,25595,25605,14699
20210827,1047,25610,25610,25595,25605,10756
20210827,1048,25605,25615,25595,25615,8487
20210827,1049,25610,25620,25605,25605,6890
20210827,1050,25615,25670,25615,25665,98650
20210827,1051,25665,25670,25645,25650,24492
20210827,1052,25655,25655,25610,25610,30819
20210827,1053,25605,25625,25600,25615,41463
20210827,1054,25615,25615,25600,25610,7749
20210827,1055,25610,25610,25565,25570,41070
20210827,1056,25570,25590,25565,25585,34148
20210827,1057,25585,25600,25580,25595,27885
20210827,1058,25595,25615,25590,25600,43059
20210827,1059,25605,25605,25570,25575,27601
20210827,1100,25575,25595,25575,25585,19310
20210827,1101,25585,25620,25580,25615,71701
20210827,1102,25610,25655,25605,25645,86222
20210827,1103,25650,25660,25645,25655,32916
20210827,1104,25655,25725,25655,25720,211301
20210827,1105,25720,25730,25705,25720,175608
20210827,1106,25725,25740,25715,25730,79083
20210827,1107,25730,25750,25725,25745,182724
20210827,1108,25745,25760,25735,25740,58620
20210827,1109,25745,25750,25735,25740,23592
20210827,1110,25740,25770,25740,25755,83536
20210827,1111,25760,25765,25750,25755,19551
20210827,1112,25755,25755,25735,25740,24021
20210827,1113,25740,25765,25725,25730,51182
20210827,1114,25735,25740,25720,25730,26220
20210827,1115,25725,25755,25725,25755,45215
20210827,1116,25755,25760,25730,25730,28043
20210827,1117,25730,25755,25725,25740,22497
20210827,1118,25745,25760,25740,25760,32516
20210827,1119,25755,25770,25740,25770,75511
20210827,1120,25765,25780,25755,25765,80990
20210827,1121,25765,25820,25760,25815,78427
20210827,1122,25810,25815,25780,25785,46561
20210827,1123,25785,25790,25765,25770,36907
20210827,1124,25765,25790,25760,25765,29580
20210827,1125,25770,25775,25760,25770,31343
20210827,1126,25770,25780,25765,25780,14406
20210827,1127,25775,25790,25765,25775,10820
20210827,1128,25780,25795,25780,25785,19223
20210827,1129,25785,25790,25770,25790,7844
20210827,1130,25790,25800,25790,25795,15610
20210827,1131,25790,25795,25770,25785,13648
20210827,1132,25785,25790,25780,25785,22890
20210827,1133,25790,25820,25790,25820,47552
20210827,1134,25815,25825,25805,25810,95628
20210827,1135,25810,25815,25790,25800,19376
20210827,1136,25800,25810,25785,25790,16060
20210827,1137,25790,25800,25765,25765,58315
20210827,1138,25770,25770,25755,25765,84688
20210827,1139,25765,25790,25765,25775,31694
20210827,1140,25775,25785,25770,25775,5442
20210827,1141,25775,25780,25760,25770,8703
20210827,1142,25775,25775,25760,25760,20920
20210827,1143,25760,25770,25750,25755,22809
20210827,1144,25755,25760,25745,25750,27484
20210827,1145,25745,25765,25745,25765,21885
20210827,1146,25765,25785,25765,25785,22901
20210827,1147,25775,25780,25765,25775,10043
20210827,1148,25770,25775,25740,25740,21571
20210827,1149,25750,25755,25740,25745,5095
20210827,1150,25745,25750,25705,25710,99142
20210827,1151,25705,25715,25700,25710,73303
20210827,1152,25710,25740,25710,25735,19679
20210827,1153,25735,25735,25710,25715,31879
20210827,1154,25715,25725,25700,25705,4427
20210827,1155,25710,25720,25705,25705,2314
20210827,1156,25705,25705,25685,25695,37512
20210827,1157,25690,25705,25685,25690,18033
20210827,1158,25690,25705,25680,25695,14953
20210827,1159,25695,25720,25695,25710,11276
20210827,1200,25720,25725,25685,25690,24400
20210827,1201,25685,25690,25665,25685,42406
20210827,1202,25680,25715,25680,25710,11988
20210827,1203,25705,25720,25700,25705,14967
20210827,1204,25705,25705,25685,25685,9539
20210827,1205,25685,25710,25680,25695,13178
20210827,1206,25700,25720,25690,25720,14291
20210827,1207,25720,25720,25680,25680,10200
20210827,1208,25690,25700,25685,25690,5297
20210827,1209,25695,25695,25680,25685,20002
20210827,1210,25685,25700,25675,25700,41100
20210827,1211,25695,25700,25665,25665,12919
20210827,1212,25675,25680,25665,25680,15577
20210827,1213,25675,25700,25675,25695,10093
20210827,1214,25690,25690,25670,25670,14785
20210827,1215,25675,25675,25625,25630,106665
20210827,1216,25630,25640,25615,25620,53287
20210827,1217,25620,25640,25615,25625,14631
20210827,1218,25620,25665,25620,25660,19926
20210827,1219,25660,25675,25650,25655,20191
20210827,1220,25655,25670,25645,25650,16342
20210827,1221,25650,25665,25635,25660,6712
20210827,1222,25665,25665,25640,25640,7045
20210827,1223,25635,25640,25630,25635,6588
20210827,1224,25640,25645,25625,25640,8147
20210827,1225,25635,25650,25630,25645,11476
20210827,1226,25645,25670,25640,25670,7826
20210827,1227,25670,25690,25660,25660,16196
20210827,1228,25670,25670,25645,25650,67290
20210827,1229,25650,25655,25630,25635,6929
20210827,1230,25635,25650,25630,25650,9675
20210827,1231,25655,25665,25625,25635,9611
20210827,1232,25630,25645,25625,25645,11243
20210827,1233,25645,25650,25625,25630,19286
20210827,1234,25630,25645,25625,25640,31275
20210827,1235,25635,25660,25630,25655,12376
20210827,1236,25650,25670,25650,25655,14662
20210827,1237,25655,25660,25645,25645,19936
20210827,1238,25650,25670,25645,25670,6566
20210827,1239,25670,25675,25635,25640,48806
20210827,1240,25640,25660,25635,25635,10110
20210827,1241,25640,25645,25630,25640,31489
20210827,1242,25645,25645,25620,25625,18448
20210827,1243,25620,25630,25595,25595,77923
20210827,1244,25600,25615,25590,25605,11142
20210827,1245,25605,25610,25595,25605,41733
20210827,1246,25600,25625,25595,25605,40089
20210827,1247,25605,25610,25580,25580,35176
20210827,1248,25580,25610,25575,25610,30852
20210827,1249,25605,25640,25605,25635,33023
20210827,1250,25635,25670,25635,25670,42865
20210827,1251,25670,25675,25660,25670,33960
20210827,1252,25675,25675,25655,25655,19440
20210827,1253,25660,25665,25650,25655,13501
20210827,1254,25655,25670,25650,25655,19001
20210827,1255,25650,25660,25645,25660,31586
20210827,1256,25665,25665,25640,25640,8376
20210827,1257,25645,25650,25635,25635,13703
20210827,1258,25640,25655,25640,25650,8289
20210827,1259,25645,25645,25630,25645,6646
20210827,1300,25640,25655,25635,25655,3010
20210827,1301,25655,25675,25650,25670,10086
20210827,1302,25675,25700,25670,25700,69453
20210827,1303,25695,25700,25690,25700,21795
20210827,1304,25700,25705,25685,25690,13777
20210827,1305,25690,25695,25675,25695,22858
20210827,1306,25695,25695,25655,25660,32797
20210827,1307,25655,25670,25645,25660,22915
20210827,1308,25660,25665,25645,25660,91220
20210827,1309,25660,25670,25640,25640,34697
20210827,1310,25640,25655,25640,25645,8349
20210827,1311,25645,25660,25630,25635,21318
20210827,1312,25635,25640,25610,25635,18096
20210827,1313,25635,25665,25635,25650,23677
20210827,1314,25655,25660,25640,25655,6371
20210827,1315,25655,25655,25620,25620,38169
20210827,1316,25625,25630,25610,25620,35066
20210827,1317,25620,25630,25605,25625,14996
20210827,1318,25620,25630,25615,25620,6072
20210827,1319,25615,25615,25585,25585,33110
20210827,1320,25580,25605,25580,25605,33943
20210827,1321,25600,25640,25590,25640,32461
20210827,1322,25635,25640,25625,25630,37031
20210827,1323,25630,25630,25600,25605,14425
20210827,1324,25605,25615,25585,25615,32844
20210827,1325,25610,25620,25610,25615,4641
20210827,1326,25610,25650,25610,25630,13336
20210827,1327,25630,25655,25630,25635,25099
20210827,1328,25640,25640,25615,25615,25039
20210827,1329,25620,25635,25620,25620,6123
20210827,1330,25620,25625,25600,25600,15460
20210827,1331,25605,25635,25595,25635,27614
20210827,1332,25630,25640,25630,25630,3733
20210827,1333,25630,25635,25610,25620,4634
20210827,1334,25620,25650,25620,25640,21042
20210827,1335,25640,25640,25610,25615,17612
20210827,1336,25620,25630,25605,25610,11279
20210827,1337,25610,25615,25600,25605,8312
20210827,1338,25605,25605,25585,25600,29373
20210827,1339,25600,25600,25590,25595,7389
20210827,1340,25595,25600,25595,25600,4349
20210827,1341,25600,25610,25595,25600,8800
20210827,1342,25595,25595,25540,25555,141207
20210827,1343,25550,25550,25520,25525,69582
20210827,1344,25525,25540,25520,25530,20544
20210827,1345,25530,25530,25510,25515,19918
20210827,1346,25520,25545,25520,25530,28032
20210827,1347,25530,25560,25530,25560,16345
20210827,1348,25555,25560,25540,25540,56520
20210827,1349,25540,25550,25530,25530,16458
20210827,1350,25530,25535,25525,25535,8831
20210827,1351,25535,25540,25500,25505,53582
20210827,1352,25510,25510,25500,25505,41797
20210827,1353,25505,25515,25485,25485,27161
20210827,1354,25495,25505,25480,25500,46123
20210827,1355,25500,25505,25490,25495,15698
20210827,1356,25495,25540,25495,25540,17310
20210827,1357,25540,25565,25535,25555,51742
20210827,1358,25555,25555,25530,25535,13281
20210827,1359,25540,25540,25525,25540,8288
20210827,1400,25540,25545,25525,25530,16176
20210827,1401,25535,25555,25520,25520,41219
20210827,1402,25520,25545,25520,25530,5839
20210827,1403,25535,25545,25510,25530,34114
20210827,1404,25525,25530,25515,25520,6042
20210827,1405,25520,25555,25520,25530,24634
20210827,1406,25530,25545,25515,25535,22043
20210827,1407,25540,25545,25515,25525,9614
20210827,1408,25530,25540,25525,25530,4143
20210827,1409,25530,25550,25525,25545,13284
20210827,1410,25545,25545,25515,25530,6314
20210827,1411,25530,25540,25520,25535,9085
20210827,1412,25540,25545,25535,25535,2469
20210827,1413,25535,25535,25520,25520,7514
20210827,1414,25515,25520,25495,25500,55928
20210827,1415,25505,25525,25500,25510,9810
20210827,1416,25510,25540,25500,25530,24450
20210827,1417,25530,25540,25525,25530,11886
20210827,1418,25530,25545,25525,25525,2727
20210827,1419,25525,25535,25520,25530,18102
20210827,1420,25530,25550,25530,25550,60663
20210827,1421,25550,25590,25540,25580,88765
20210827,1422,25585,25625,25575,25625,46709
20210827,1423,25615,25625,25605,25605,41964
20210827,1424,25605,25620,25605,25620,26709
20210827,1425,25615,25640,25610,25630,72041
20210827,1426,25630,25630,25610,25625,27938
20210827,1427,25625,25635,25615,25625,18440
20210827,1428,25625,25625,25605,25620,7484
20210827,1429,25615,25625,25610,25625,8321
20210827,1430,25620,25630,25610,25620,35362
20210827,1431,25620,25620,25595,25605,50667
20210827,1432,25610,25660,25605,25655,66403
20210827,1433,25655,25695,25650,25680,69823
20210827,1434,25680,25690,25660,25665,35213
20210827,1435,25665,25680,25640,25645,14835
20210827,1436,25645,25645,25620,25630,33229
20210827,1437,25625,25630,25610,25610,13200
20210827,1438,25610,25615,25600,25605,25998
20210827,1439,25610,25615,25600,25605,28920
20210827,1440,25600,25600,25575,25585,77433
20210827,1441,25585,25615,25580,25615,19354
20210827,1442,25620,25620,25605,25610,11317
20210827,1443,25610,25610,25600,25610,6909
20210827,1444,25610,25625,25610,25620,13879
20210827,1445,25620,25650,25620,25640,37097
20210827,1446,25645,25650,25610,25615,23614
20210827,1447,25615,25620,25600,25620,12841
20210827,1448,25620,25630,25615,25625,9606
20210827,1449,25620,25625,25605,25620,8245
20210827,1450,25615,25625,25610,25620,8274
20210827,1451,25620,25625,25600,25625,61989
20210827,1452,25620,25625,25615,25620,3381
20210827,1453,25615,25635,25610,25630,38393
20210827,1454,25630,25650,25625,25635,54530
20210827,1455,25635,25635,25625,25625,4272
20210827,1456,25620,25630,25610,25610,10481
20210827,1457,25615,25640,25610,25635,9940
20210827,1458,25635,25640,25620,25620,15215
20210827,1459,25625,25625,25615,25625,2687
20210827,1500,25620,25635,25620,25630,11611
20210827,1501,25635,25640,25610,25620,14388
20210827,1502,25615,25640,25615,25635,31045
20210827,1503,25635,25650,25635,25640,52733
20210827,1504,25635,25655,25630,25645,35277
20210827,1505,25650,25665,25645,25645,22060
20210827,1506,25645,25650,25625,25635,26267
20210827,1507,25635,25645,25625,25625,6921
20210827,1508,25625,25630,25620,25630,9632
20210827,1509,25630,25640,25625,25630,4237
20210827,1510,25630,25635,25625,25635,7691
20210827,1511,25630,25640,25620,25635,8113
20210827,1512,25640,25650,25640,25645,12881
20210827,1513,25645,25645,25635,25645,11425
20210827,1514,25645,25645,25640,25640,617
20210827,1515,25640,25640,25630,25635,27935
20210827,1516,25635,25650,25635,25650,39371
20210827,1517,25645,25645,25630,25635,18499
20210827,1518,25635,25640,25630,25630,37103
20210827,1519,25630,25640,25610,25615,40958
20210827,1520,25615,25625,25605,25620,35314
20210827,1530,25640,25640,25640,25640,145412