날짜,시간,시가,고가,저가,종가,거래량
20210830,0901,26150,26210,26120,26205,485528
20210830,0902,26205,26240,26110,26125,328146
20210830,0903,26125,26135,26085,26125,182392
20210830,0904,26120,26165,26080,26080,162331
20210830,0905,26085,26110,26070,26085,104437
20210830,0906,26085,26105,26040,26055,106809
20210830,0907,26045,26080,26035,26075,77619
20210830,0908,26080,26095,26060,26075,88169
20210830,0909,26070,26080,26030,26035,110513
20210830,0910,26035,26040,26000,26020,88871
20210830,0911,26015,26035,25985,25990,98590
20210830,0912,25990,26000,25970,25990,51520
20210830,0913,25990,26005,25985,26000,57037
20210830,0914,26010,26030,25990,26005,60239
20210830,0915,26010,26010,25970,25970,54482
20210830,0916,25965,25970,25900,25920,125479
20210830,0917,25920,25960,25905,25955,50694
20210830,0918,25955,25985,25945,25985,38056
20210830,0919,25985,25985,25935,25945,65045
20210830,0920,25950,25960,25925,25960,69182
20210830,0921,25955,25960,25935,25945,21944
20210830,0922,25945,25945,25920,25920,34555
20210830,0923,25925,25945,25920,25940,24155
20210830,0924,25940,25945,25910,25925,47873
20210830,0925,25925,25985,25925,25985,69025
20210830,0926,25985,26005,25935,25935,92138
20210830,0927,25940,25940,25880,25885,96374
20210830,0928,25880,25930,25875,25915,67675
20210830,0929,25915,25920,25895,25920,37878
20210830,0930,25910,25925,25900,25910,27713
20210830,0931,25910,25915,25870,25875,36929
20210830,0932,25880,25930,25880,25925,33148
20210830,0933,25925,25950,25925,25935,45151
20210830,0934,25930,25930,25900,25900,28191
20210830,0935,25895,25930,25875,25875,47751
20210830,0936,25880,25905,25870,25885,19800
20210830,0937,25885,25905,25875,25880,10513
20210830,0938,25885,25900,25860,25895,50909
20210830,0939,25895,25915,25880,25910,45281
20210830,0940,25905,25930,25890,25890,41729
20210830,0941,25895,25925,25880,25925,30512
20210830,0942,25920,25935,25910,25910,85858
20210830,0943,25915,25935,25900,25915,47541
20210830,0944,25915,25945,25905,25925,34106
20210830,0945,25930,25930,25890,25890,60558
20210830,0946,25895,25895,25820,25825,127604
20210830,0947,25825,25850,25815,25850,35073
20210830,0948,25845,25850,25825,25840,22873
20210830,0949,25835,25855,25835,25850,32000
20210830,0950,25845,25870,25835,25865,22730
20210830,0951,25860,25865,25835,25845,8724
20210830,0952,25845,25850,25810,25840,33169
20210830,0953,25830,25840,25805,25825,51164
20210830,0954,25825,25850,25820,25830,20141
20210830,0955,25830,25835,25820,25825,13893
20210830,0956,25830,25835,25785,25795,85060
20210830,0957,25795,25830,25785,25825,48033
20210830,0958,25830,25830,25800,25810,12233
20210830,0959,25810,25810,25760,25770,58452
20210830,1000,25770,25770,25740,25765,63287
20210830,1001,25770,25790,25755,25775,124879
20210830,1002,25785,25800,25760,25770,80043
20210830,1003,25765,25805,25760,25795,39701
20210830,1004,25790,25820,25780,25815,24287
20210830,1005,25815,25815,25785,25795,23184
20210830,1006,25795,25795,25770,25775,33216
20210830,1007,25770,25775,25735,25745,79698
20210830,1008,25750,25780,25745,25780,45428
20210830,1009,25775,25790,25760,25790,35403
20210830,1010,25790,25795,25780,25790,12065
20210830,1011,25780,25795,25755,25775,24387
20210830,1012,25770,25790,25765,25790,22054
20210830,1013,25785,25795,25765,25780,10106
20210830,1014,25775,25795,25760,25785,32160
20210830,1015,25785,25790,25745,25750,56753
20210830,1016,25750,25765,25730,25735,54946
20210830,1017,25730,25755,25700,25750,103021
20210830,1018,25755,25780,25750,25775,44250
20210830,1019,25775,25790,25765,25780,47048
20210830,1020,25785,25810,25780,25790,56746
20210830,1021,25785,25800,25780,25790,23536
20210830,1022,25790,25795,25770,25790,20544
20210830,1023,25790,25790,25765,25780,23947
20210830,1024,25780,25790,25770,25780,58251
20210830,1025,25770,25795,25750,25750,45438
20210830,1026,25760,25775,25750,25775,26881
20210830,1027,25770,25805,25770,25800,56830
20210830,1028,25805,25850,25805,25835,129326
20210830,1029,25835,25845,25815,25820,42826
20210830,1030,25820,25825,25810,25815,19941
20210830,1031,25815,25865,25810,25825,55872
20210830,1032,25825,25835,25820,25835,44202
20210830,1033,25835,25835,25800,25800,60358
20210830,1034,25805,25810,25780,25790,74538
20210830,1035,25790,25790,25735,25760,59435
20210830,1036,25760,25770,25730,25730,27110
20210830,1037,25730,25735,25695,25700,144742
20210830,1038,25705,25720,25695,25715,111146
20210830,1039,25715,25715,25685,25695,86580
20210830,1040,25700,25705,25650,25650,78036
20210830,1041,25655,25675,25650,25670,39567
20210830,1042,25670,25670,25625,25635,102954
20210830,1043,25635,25670,25635,25660,52171
20210830,1044,25660,25675,25650,25670,29489
20210830,1045,25675,25685,25655,25680,23557
20210830,1046,25670,25700,25660,25695,53432
20210830,1047,25690,25695,25665,25675,17178
20210830,1048,25675,25685,25665,25675,10025
20210830,1049,25670,25685,25665,25680,34548
20210830,1050,25675,25685,25655,25660,31933
20210830,1051,25660,25665,25635,25655,42815
20210830,1052,25650,25680,25650,25670,34491
20210830,1053,25675,25705,25665,25690,35321
20210830,1054,25695,25705,25680,25685,12436
20210830,1055,25685,25715,25685,25710,26656
20210830,1056,25710,25730,25700,25715,52098
20210830,1057,25710,25720,25690,25705,20223
20210830,1058,25710,25725,25700,25725,8548
20210830,1059,25720,25725,25695,25695,34852
20210830,1100,25695,25710,25690,25705,5879
20210830,1101,25710,25760,25705,25745,80496
20210830,1102,25740,25750,25730,25735,22465
20210830,1103,25735,25735,25710,25715,13268
20210830,1104,25715,25735,25695,25700,15687
20210830,1105,25705,25730,25700,25730,6626
20210830,1106,25730,25745,25710,25710,39562
20210830,1107,25710,25715,25700,25705,9232
20210830,1108,25710,25720,25700,25710,9944
20210830,1109,25705,25710,25680,25685,16306
20210830,1110,25680,25690,25665,25685,30479
20210830,1111,25680,25710,25675,25705,19191
20210830,1112,25705,25710,25680,25680,15725
20210830,1113,25685,25735,25685,25720,24814
20210830,1114,25730,25745,25725,25740,24289
20210830,1115,25740,25760,25735,25750,31761
20210830,1116,25755,25790,25755,25785,93452
20210830,1117,25785,25805,25760,25795,78234
20210830,1118,25800,25815,25790,25810,80549
20210830,1119,25815,25815,25795,25815,34951
20210830,1120,25815,25825,25800,25810,35610
20210830,1121,25810,25830,25800,25830,55628
20210830,1122,25830,25840,25800,25810,39129
20210830,1123,25810,25820,25805,25810,18142
20210830,1124,25805,25830,25800,25820,59507
20210830,1125,25820,25825,25795,25795,26358
20210830,1126,25810,25810,25780,25795,15213
20210830,1127,25795,25810,25785,25795,21994
20210830,1128,25795,25805,25790,25790,18541
20210830,1129,25795,25795,25780,25785,17189
20210830,1130,25785,25800,25780,25800,16190
20210830,1131,25800,25800,25765,25780,41938
20210830,1132,25780,25795,25765,25785,20322
20210830,1133,25785,25800,25775,25780,10536
20210830,1134,25780,25780,25760,25760,26224
20210830,1135,25760,25780,25755,25775,23696
20210830,1136,25780,25795,25770,25795,18359
20210830,1137,25790,25810,25790,25795,24762
20210830,1138,25795,25810,25795,25805,24327
20210830,1139,25805,25820,25800,25805,21061
20210830,1140,25810,25825,25795,25820,38771
20210830,1141,25820,25835,25810,25825,33073
20210830,1142,25825,25855,25820,25845,75977
20210830,1143,25850,25850,25825,25830,23436
20210830,1144,25830,25830,25805,25810,8151
20210830,1145,25815,25815,25800,25805,40417
20210830,1146,25805,25810,25790,25795,22433
20210830,1147,25795,25800,25785,25795,4817
20210830,1148,25790,25795,25775,25795,17787
20210830,1149,25795,25800,25780,25785,7265
20210830,1150,25785,25790,25770,25775,26410
20210830,1151,25775,25800,25770,25785,5323
20210830,1152,25780,25785,25770,25785,16406
20210830,1153,25785,25800,25785,25795,5945
20210830,1154,25800,25800,25755,25775,25870
20210830,1155,25775,25775,25740,25740,30920
20210830,1156,25740,25750,25735,25745,21557
20210830,1157,25750,25765,25745,25755,6695
20210830,1158,25760,25760,25740,25750,7113
20210830,1159,25750,25775,25740,25775,18348
20210830,1200,25780,25790,25770,25780,17393
20210830,1201,25785,25785,25750,25765,13796
20210830,1202,25765,25785,25760,25760,25719
20210830,1203,25765,25775,25760,25775,1896
20210830,1204,25775,25780,25760,25760,22909
20210830,1205,25765,25765,25735,25740,22713
20210830,1206,25740,25755,25735,25750,12948
20210830,1207,25750,25760,25745,25750,10299
20210830,1208,25750,25760,25730,25745,22220
20210830,1209,25745,25755,25725,25735,17299
20210830,1210,25730,25730,25705,25715,19539
20210830,1211,25720,25740,25715,25740,8952
20210830,1212,25735,25745,25720,25745,4464
20210830,1213,25740,25765,25735,25760,20653
20210830,1214,25760,25780,25760,25770,14832
20210830,1215,25775,25780,25770,25775,10821
20210830,1216,25775,25785,25765,25765,16410
20210830,1217,25765,25765,25740,25745,10726
20210830,1218,25750,25755,25730,25730,19436
20210830,1219,25740,25760,25735,25760,4687
20210830,1220,25760,25765,25750,25750,14044
20210830,1221,25750,25750,25725,25725,32390
20210830,1222,25725,25760,25720,25760,12572
20210830,1223,25755,25765,25755,25765,10095
20210830,1224,25760,25775,25760,25765,12223
20210830,1225,25770,25775,25765,25770,5379
20210830,1226,25780,25785,25775,25780,21944
20210830,1227,25780,25780,25765,25780,11916
20210830,1228,25780,25800,25780,25795,46120
20210830,1229,25795,25810,25795,25805,49135
20210830,1230,25805,25815,25790,25790,47452
20210830,1231,25790,25810,25785,25805,24523
20210830,1232,25800,25805,25790,25800,10523
20210830,1233,25800,25810,25790,25790,46284
20210830,1234,25790,25790,25770,25775,13034
20210830,1235,25775,25790,25775,25780,3313
20210830,1236,25780,25795,25775,25780,7370
20210830,1237,25780,25785,25770,25780,24555
20210830,1238,25780,25815,25775,25810,23909
20210830,1239,25815,25825,25800,25805,15351
20210830,1240,25805,25810,25790,25800,13987
20210830,1241,25800,25800,25785,25795,8956
20210830,1242,25795,25815,25795,25810,11677
20210830,1243,25805,25820,25805,25815,4515
20210830,1244,25820,25830,25800,25800,17732
20210830,1245,25800,25810,25795,25805,5998
20210830,1246,25810,25810,25795,25800,8848
20210830,1247,25795,25810,25795,25810,11149
20210830,1248,25810,25815,25790,25795,9090
20210830,1249,25800,25810,25790,25795,5745
20210830,1250,25795,25795,25785,25795,8314
20210830,1251,25800,25825,25795,25805,15093
20210830,1252,25805,25820,25800,25810,6621
20210830,1253,25810,25810,25795,25800,17161
20210830,1254,25800,25800,25775,25775,17531
20210830,1255,25775,25790,25770,25775,15877
20210830,1256,25780,25795,25775,25785,11744
20210830,1257,25780,25785,25775,25785,10945
20210830,1258,25780,25800,25780,25795,21380
20210830,1259,25795,25800,25790,25790,13574
20210830,1300,25785,25785,25770,25780,11514
20210830,1301,25775,25780,25765,25775,25271
20210830,1302,25775,25780,25770,25775,10430
20210830,1303,25775,25795,25775,25785,8307
20210830,1304,25785,25785,25770,25780,14203
20210830,1305,25775,25775,25760,25765,46951
20210830,1306,25760,25780,25760,25775,10061
20210830,1307,25780,25800,25780,25800,12654
20210830,1308,25800,25825,25795,25820,85141
20210830,1309,25820,25820,25810,25815,16233
20210830,1310,25815,25830,25810,25830,18460
20210830,1311,25835,25845,25825,25840,53742
20210830,1312,25840,25850,25830,25845,25311
20210830,1313,25845,25860,25830,25835,66216
20210830,1314,25835,25840,25825,25840,37894
20210830,1315,25840,25865,25840,25855,39908
20210830,1316,25855,25860,25845,25850,7055
20210830,1317,25850,25865,25850,25850,42740
20210830,1318,25850,25850,25840,25840,16243
20210830,1319,25845,25865,25840,25865,11322
20210830,1320,25860,25885,25860,25875,55000
20210830,1321,25875,25875,25850,25855,24611
20210830,1322,25850,25855,25840,25840,5795
20210830,1323,25840,25850,25840,25845,4518
20210830,1324,25850,25855,25840,25845,12711
20210830,1325,25845,25850,25830,25840,13372
20210830,1326,25835,25835,25820,25825,15759
20210830,1327,25825,25840,25820,25840,10460
20210830,1328,25840,25840,25815,25815,20462
20210830,1329,25825,25830,25820,25820,23871
20210830,1330,25830,25845,25825,25835,17140
20210830,1331,25835,25850,25835,25850,7969
20210830,1332,25845,25845,25820,25825,7099
20210830,1333,25820,25835,25820,25835,4692
20210830,1334,25830,25830,25820,25825,5336
20210830,1335,25825,25830,25800,25810,15089
20210830,1336,25810,25820,25810,25815,18797
20210830,1337,25810,25810,25795,25800,28293
20210830,1338,25795,25805,25790,25795,8539
20210830,1339,25805,25805,25780,25790,39569
20210830,1340,25785,25785,25760,25780,22799
20210830,1341,25775,25785,25770,25785,4347
20210830,1342,25780,25785,25770,25770,10350
20210830,1343,25765,25775,25760,25770,11219
20210830,1344,25770,25775,25740,25750,67739
20210830,1345,25745,25770,25745,25770,21836
20210830,1346,25770,25775,25760,25760,7762
20210830,1347,25760,25760,25730,25735,26431
20210830,1348,25735,25745,25730,25745,28166
20210830,1349,25745,25745,25710,25730,32874
20210830,1350,25735,25735,25715,25720,5903
20210830,1351,25720,25730,25710,25715,25658
20210830,1352,25715,25720,25695,25715,46347
20210830,1353,25715,25715,25695,25700,13488
20210830,1354,25695,25725,25695,25715,19369
20210830,1355,25715,25730,25715,25725,11131
20210830,1356,25725,25735,25720,25730,10736
20210830,1357,25730,25750,25725,25740,18022
20210830,1358,25735,25740,25725,25735,6795
20210830,1359,25735,25740,25725,25730,6661
20210830,1400,25730,25755,25725,25750,23482
20210830,1401,25750,25760,25735,25740,24924
20210830,1402,25745,25775,25740,25765,34088
20210830,1403,25775,25775,25760,25765,15795
20210830,1404,25765,25780,25765,25780,32796
20210830,1405,25780,25795,25770,25780,19956
20210830,1406,25785,25785,25765,25770,29741
20210830,1407,25770,25800,25770,25790,16443
20210830,1408,25790,25790,25765,25770,10691
20210830,1409,25770,25780,25750,25780,15594
20210830,1410,25785,25805,25780,25800,21788
20210830,1411,25805,25805,25780,25780,4739
20210830,1412,25780,25785,25775,25785,6088
20210830,1413,25790,25790,25755,25770,36146
20210830,1414,25775,25790,25770,25775,2513
20210830,1415,25780,25780,25770,25770,7322
20210830,1416,25775,25780,25760,25780,15741
20210830,1417,25780,25785,25765,25780,3901
20210830,1418,25785,25785,25765,25765,17444
20210830,1419,25770,25790,25765,25770,8485
20210830,1420,25780,25795,25775,25790,16984
20210830,1421,25795,25800,25780,25790,23453
20210830,1422,25790,25805,25785,25790,15130
20210830,1423,25790,25795,25785,25790,22464
20210830,1424,25795,25825,25795,25815,46736
20210830,1425,25820,25830,25805,25825,15928
20210830,1426,25830,25840,25815,25815,48791
20210830,1427,25820,25835,25815,25835,16285
20210830,1428,25835,25855,25830,25840,36509
20210830,1429,25845,25855,25830,25850,23861
20210830,1430,25855,25865,25850,25855,81963
20210830,1431,25860,25865,25835,25845,22932
20210830,1432,25845,25850,25825,25830,12295
20210830,1433,25830,25850,25825,25840,19953
20210830,1434,25850,25880,25850,25870,51985
20210830,1435,25875,25890,25860,25885,94790
20210830,1436,25890,25895,25870,25885,38430
20210830,1437,25890,25895,25870,25870,57791
20210830,1438,25875,25880,25860,25865,9607
20210830,1439,25865,25870,25855,25865,20909
20210830,1440,25860,25870,25845,25845,17131
20210830,1441,25845,25850,25820,25830,17552
20210830,1442,25830,25835,25815,25825,9977
20210830,1443,25830,25830,25810,25820,8473
20210830,1444,25825,25825,25810,25815,8919
20210830,1445,25815,25825,25805,25815,58854
20210830,1446,25805,25830,25805,25825,7543
20210830,1447,25825,25830,25815,25825,20726
20210830,1448,25830,25830,25795,25795,19645
20210830,1449,25805,25805,25790,25800,13087
20210830,1450,25805,25815,25790,25795,29049
20210830,1451,25800,25800,25775,25785,22600
20210830,1452,25790,25810,25785,25805,8660
20210830,1453,25800,25800,25785,25795,7755
20210830,1454,25790,25805,25790,25795,5932
20210830,1455,25795,25800,25780,25785,27032
20210830,1456,25785,25795,25775,25775,22414
20210830,1457,25770,25780,25760,25760,13331
20210830,1458,25760,25780,25755,25770,14205
20210830,1459,25770,25775,25715,25725,54548
20210830,1500,25725,25730,25710,25715,23780
20210830,1501,25720,25745,25720,25735,42835
20210830,1502,25735,25745,25720,25745,15695
20210830,1503,25740,25765,25735,25760,12091
20210830,1504,25760,25760,25745,25755,35296
20210830,1505,25755,25765,25750,25765,36423
20210830,1506,25765,25770,25750,25755,22544
20210830,1507,25755,25770,25745,25770,9198
20210830,1508,25770,25775,25750,25760,20130
20210830,1509,25760,25765,25745,25760,5624
20210830,1510,25760,25760,25755,25755,10864
20210830,1511,25760,25760,25750,25750,3110
20210830,1512,25750,25750,25740,25740,16095
20210830,1513,25740,25755,25740,25750,16107
20210830,1514,25750,25765,25750,25760,15530
20210830,1515,25760,25765,25755,25765,9682
20210830,1516,25765,25785,25765,25775,56353
20210830,1517,25775,25775,25765,25765,6492
20210830,1518,25765,25770,25760,25760,19473
20210830,1519,25760,25780,25760,25775,29974
20210830,1520,25775,25785,25765,25765,42459
20210830,1530,25755,25755,25755,25755,174706