날짜,시간,시가,고가,저가,종가,거래량
20210930,0901,2200,2205,2195,2200,3413426
20210930,0902,2200,2210,2200,2210,2744273
20210930,0903,2205,2215,2200,2210,3222446
20210930,0904,2215,2215,2200,2205,1942766
20210930,0905,2205,2210,2200,2205,878736
20210930,0906,2205,2205,2195,2205,2336173
20210930,0907,2205,2205,2195,2205,375991
20210930,0908,2205,2210,2200,2210,1008806
20210930,0909,2210,2210,2200,2200,513681
20210930,0910,2200,2210,2200,2205,546843
20210930,0911,2205,2205,2200,2205,219525
20210930,0912,2200,2210,2200,2205,269424
20210930,0913,2210,2210,2200,2205,767200
20210930,0914,2210,2210,2200,2205,392420
20210930,0915,2210,2215,2205,2210,1544662
20210930,0916,2210,2220,2210,2210,1574512
20210930,0917,2215,2215,2210,2210,458254
20210930,0918,2210,2215,2205,2210,838725
20210930,0919,2210,2210,2200,2205,1145374
20210930,0920,2205,2210,2200,2200,156901
20210930,0921,2205,2205,2200,2205,116214
20210930,0922,2200,2205,2200,2205,316482
20210930,0923,2200,2205,2195,2195,1320740
20210930,0924,2195,2200,2195,2195,243979
20210930,0925,2195,2200,2190,2200,1378444
20210930,0926,2195,2200,2190,2195,725693
20210930,0927,2195,2195,2190,2195,211592
20210930,0928,2190,2200,2190,2195,1307088
20210930,0929,2195,2200,2190,2190,308235
20210930,0930,2190,2200,2190,2195,372784
20210930,0931,2190,2200,2190,2195,222200
20210930,0932,2200,2200,2190,2190,376807
20210930,0933,2190,2195,2190,2190,179972
20210930,0934,2190,2195,2190,2195,613648
20210930,0935,2195,2200,2190,2195,272931
20210930,0936,2200,2200,2190,2195,952323
20210930,0937,2195,2200,2190,2195,108826
20210930,0938,2195,2205,2195,2200,1488723
20210930,0939,2200,2205,2195,2205,394303
20210930,0940,2205,2205,2195,2200,497166
20210930,0941,2200,2205,2195,2200,369139
20210930,0942,2205,2205,2195,2200,362408
20210930,0943,2200,2205,2195,2195,132415
20210930,0944,2195,2200,2190,2195,1293122
20210930,0945,2195,2195,2190,2190,179560
20210930,0946,2195,2195,2190,2195,122913
20210930,0947,2190,2195,2190,2195,104991
20210930,0948,2195,2195,2190,2190,172110
20210930,0949,2190,2195,2190,2195,102138
20210930,0950,2195,2195,2185,2190,6313768
20210930,0951,2195,2195,2185,2190,632207
20210930,0952,2195,2195,2185,2185,524355
20210930,0953,2190,2195,2185,2195,156956
20210930,0954,2190,2195,2185,2195,153105
20210930,0955,2195,2195,2190,2195,29519
20210930,0956,2195,2195,2190,2195,148158
20210930,0957,2190,2195,2190,2190,369923
20210930,0958,2190,2195,2185,2190,118228
20210930,0959,2195,2195,2185,2195,383097
20210930,1000,2190,2195,2185,2185,261932
20210930,1001,2185,2195,2185,2190,521084
20210930,1002,2190,2195,2190,2195,57613
20210930,1003,2195,2195,2190,2195,18545
20210930,1004,2190,2195,2190,2190,61580
20210930,1005,2190,2195,2190,2195,7668
20210930,1006,2195,2200,2190,2195,1676639
20210930,1007,2195,2200,2195,2195,88670
20210930,1008,2195,2200,2190,2195,356043
20210930,1009,2200,2200,2190,2190,504411
20210930,1010,2190,2195,2190,2190,38568
20210930,1011,2190,2195,2190,2195,26610
20210930,1012,2190,2195,2185,2185,988664
20210930,1013,2185,2190,2185,2190,174603
20210930,1014,2190,2190,2185,2185,330065
20210930,1015,2190,2190,2185,2190,54333
20210930,1016,2190,2195,2185,2195,876319
20210930,1017,2195,2195,2185,2185,142261
20210930,1018,2185,2195,2185,2195,64184
20210930,1019,2190,2200,2190,2195,921337
20210930,1020,2190,2195,2190,2190,43538
20210930,1021,2190,2195,2190,2195,24701
20210930,1022,2195,2200,2190,2195,346385
20210930,1023,2195,2200,2190,2200,71618
20210930,1024,2200,2200,2195,2200,29595
20210930,1025,2195,2205,2195,2205,1291922
20210930,1026,2205,2205,2195,2205,625052
20210930,1027,2200,2205,2200,2205,616908
20210930,1028,2205,2205,2200,2205,18851
20210930,1029,2205,2210,2200,2200,1614703
20210930,1030,2205,2205,2200,2205,111748
20210930,1031,2200,2205,2200,2200,30129
20210930,1032,2205,2205,2200,2200,38258
20210930,1033,2205,2210,2200,2205,421451
20210930,1034,2205,2205,2200,2205,33564
20210930,1035,2200,2205,2195,2200,1098553
20210930,1036,2200,2205,2200,2205,260341
20210930,1037,2200,2205,2195,2200,548812
20210930,1038,2200,2205,2195,2200,162755
20210930,1039,2205,2205,2200,2205,25245
20210930,1040,2205,2205,2200,2200,19031
20210930,1041,2200,2205,2200,2205,10137
20210930,1042,2205,2205,2200,2200,22087
20210930,1043,2205,2210,2200,2210,996666
20210930,1044,2210,2210,2200,2210,690957
20210930,1045,2205,2210,2205,2205,93251
20210930,1046,2210,2210,2200,2205,350798
20210930,1047,2200,2205,2200,2200,3802
20210930,1048,2200,2205,2195,2200,730216
20210930,1049,2200,2205,2195,2200,576354
20210930,1050,2200,2205,2195,2200,683863
20210930,1051,2205,2205,2195,2200,35519
20210930,1052,2200,2200,2195,2200,145926
20210930,1053,2195,2200,2195,2195,1266017
20210930,1054,2200,2200,2190,2195,83305
20210930,1055,2195,2195,2190,2195,6094
20210930,1056,2190,2195,2185,2190,3215055
20210930,1057,2190,2195,2185,2190,210546
20210930,1058,2190,2190,2185,2185,28801
20210930,1059,2185,2190,2185,2190,34173
20210930,1100,2190,2195,2185,2190,1084785
20210930,1101,2190,2195,2185,2190,138809
20210930,1102,2190,2195,2185,2195,164322
20210930,1103,2195,2195,2185,2185,54085
20210930,1104,2185,2190,2185,2190,180332
20210930,1105,2190,2195,2185,2195,439950
20210930,1106,2195,2195,2190,2195,12065
20210930,1107,2190,2195,2185,2185,444419
20210930,1108,2190,2190,2185,2185,53505
20210930,1109,2190,2190,2185,2190,51925
20210930,1110,2190,2195,2185,2195,252036
20210930,1111,2195,2195,2190,2195,21455
20210930,1112,2195,2195,2190,2190,43040
20210930,1113,2190,2195,2190,2195,3435
20210930,1114,2190,2200,2190,2195,1114335
20210930,1115,2200,2200,2190,2195,38817
20210930,1116,2195,2195,2190,2195,14054
20210930,1117,2195,2195,2190,2195,48551
20210930,1118,2190,2195,2185,2195,967083
20210930,1119,2195,2195,2185,2185,144983
20210930,1120,2190,2190,2185,2190,19809
20210930,1121,2190,2190,2180,2180,3956965
20210930,1122,2185,2190,2180,2185,1394237
20210930,1123,2185,2190,2180,2185,195016
20210930,1124,2180,2190,2180,2180,404820
20210930,1125,2180,2190,2180,2185,352619
20210930,1126,2180,2190,2180,2190,403216
20210930,1127,2185,2190,2180,2185,243934
20210930,1128,2185,2190,2180,2185,109022
20210930,1129,2185,2190,2180,2185,109863
20210930,1130,2190,2190,2185,2185,13213
20210930,1131,2190,2190,2185,2190,166037
20210930,1132,2185,2195,2185,2190,1137453
20210930,1133,2190,2195,2185,2195,224479
20210930,1134,2195,2195,2190,2190,33848
20210930,1135,2190,2195,2190,2190,35850
20210930,1136,2195,2195,2190,2195,2153
20210930,1137,2190,2195,2190,2190,23173
20210930,1138,2190,2195,2190,2195,10014
20210930,1139,2190,2195,2190,2195,23607
20210930,1140,2190,2195,2190,2190,199114
20210930,1141,2190,2195,2190,2190,41652
20210930,1142,2190,2195,2185,2190,585018
20210930,1143,2190,2195,2185,2190,12512
20210930,1144,2190,2190,2185,2190,7718
20210930,1145,2185,2190,2185,2185,6748
20210930,1146,2185,2190,2185,2185,8567
20210930,1147,2185,2190,2185,2190,2803
20210930,1148,2185,2190,2185,2190,224
20210930,1149,2185,2190,2185,2185,194964
20210930,1150,2190,2195,2185,2190,51444
20210930,1151,2195,2195,2185,2190,33032
20210930,1152,2190,2195,2185,2190,61913
20210930,1153,2190,2190,2185,2190,59313
20210930,1154,2190,2195,2185,2190,129783
20210930,1155,2185,2195,2185,2195,18557
20210930,1156,2190,2195,2190,2195,566
20210930,1157,2195,2195,2190,2190,29186
20210930,1158,2190,2195,2190,2190,8950
20210930,1159,2190,2195,2185,2190,197777
20210930,1200,2190,2195,2185,2195,181029
20210930,1201,2190,2195,2185,2185,3578
20210930,1202,2190,2190,2185,2190,7318
20210930,1203,2190,2190,2185,2190,32776
20210930,1204,2190,2190,2185,2190,618902
20210930,1205,2190,2190,2185,2190,5998
20210930,1206,2190,2195,2185,2190,256304
20210930,1207,2190,2195,2185,2195,411556
20210930,1208,2195,2195,2190,2190,5313
20210930,1209,2190,2195,2190,2190,3658
20210930,1210,2190,2195,2185,2190,223867
20210930,1211,2190,2195,2185,2195,130543
20210930,1212,2195,2195,2190,2190,216
20210930,1213,2195,2195,2190,2190,13178
20210930,1214,2190,2195,2185,2185,168221
20210930,1215,2185,2190,2185,2190,118575
20210930,1216,2190,2190,2180,2180,1605333
20210930,1217,2180,2185,2180,2185,23162
20210930,1218,2180,2185,2175,2180,4657250
20210930,1219,2180,2185,2175,2185,2776793
20210930,1220,2185,2185,2175,2175,371167
20210930,1221,2175,2180,2175,2180,87008
20210930,1222,2175,2180,2175,2180,30798
20210930,1223,2175,2180,2175,2180,58673
20210930,1224,2175,2180,2175,2175,51713
20210930,1225,2180,2180,2175,2180,373796
20210930,1226,2180,2180,2175,2180,232190
20210930,1227,2175,2180,2175,2180,219429
20210930,1228,2175,2180,2175,2180,918964
20210930,1229,2180,2180,2175,2180,8639
20210930,1230,2180,2180,2175,2180,59103
20210930,1231,2175,2180,2175,2180,36064
20210930,1232,2175,2180,2175,2180,49582
20210930,1233,2175,2180,2175,2180,238700
20210930,1234,2180,2180,2175,2180,17822
20210930,1235,2175,2180,2175,2180,18476
20210930,1236,2180,2180,2170,2170,3747677
20210930,1237,2175,2175,2170,2170,254568
20210930,1238,2170,2175,2170,2175,319364
20210930,1239,2175,2175,2170,2170,97353
20210930,1240,2170,2175,2170,2170,164740
20210930,1241,2170,2175,2170,2175,188284
20210930,1242,2175,2175,2170,2170,325232
20210930,1243,2170,2175,2165,2165,2018616
20210930,1244,2170,2175,2165,2175,1131162
20210930,1245,2175,2175,2170,2170,62106
20210930,1246,2170,2175,2165,2165,507215
20210930,1247,2170,2170,2165,2170,172010
20210930,1248,2170,2170,2165,2165,75444
20210930,1249,2170,2170,2165,2170,53594
20210930,1250,2165,2175,2165,2170,1709520
20210930,1251,2170,2175,2165,2170,164530
20210930,1252,2165,2170,2165,2170,249550
20210930,1253,2165,2170,2165,2170,189836
20210930,1254,2170,2170,2165,2170,67149
20210930,1255,2170,2170,2165,2165,21903
20210930,1256,2170,2170,2165,2170,49275
20210930,1257,2165,2170,2165,2170,95333
20210930,1258,2165,2170,2165,2170,60043
20210930,1259,2165,2170,2165,2170,43335
20210930,1300,2165,2170,2160,2160,6025708
20210930,1301,2160,2170,2160,2165,1172477
20210930,1302,2165,2170,2160,2165,398952
20210930,1303,2165,2170,2160,2165,684934
20210930,1304,2170,2170,2165,2165,9926
20210930,1305,2170,2170,2165,2165,32106
20210930,1306,2165,2170,2165,2170,14246
20210930,1307,2170,2170,2165,2170,4559
20210930,1308,2170,2170,2165,2170,9541
20210930,1309,2170,2170,2165,2170,45216
20210930,1310,2165,2170,2165,2165,86510
20210930,1311,2165,2170,2165,2170,43848
20210930,1312,2170,2170,2165,2170,10693
20210930,1313,2170,2170,2165,2170,52727
20210930,1314,2165,2170,2165,2170,118132
20210930,1315,2165,2170,2165,2170,12309
20210930,1316,2165,2170,2165,2170,14506
20210930,1317,2170,2170,2165,2170,20647
20210930,1318,2165,2170,2165,2170,19938
20210930,1319,2170,2170,2165,2170,1386629
20210930,1320,2170,2170,2165,2170,114740
20210930,1321,2170,2170,2165,2170,12025
20210930,1322,2170,2175,2165,2170,170153
20210930,1323,2170,2175,2165,2170,112386
20210930,1324,2165,2170,2165,2170,33171
20210930,1325,2170,2170,2165,2170,95164
20210930,1326,2170,2170,2165,2170,18542
20210930,1327,2170,2170,2165,2165,51250
20210930,1328,2165,2170,2165,2165,11659
20210930,1329,2170,2170,2160,2165,1821120
20210930,1330,2170,2170,2160,2165,523049
20210930,1331,2170,2170,2160,2170,114752
20210930,1332,2170,2170,2165,2170,5123
20210930,1333,2170,2170,2165,2165,36076
20210930,1334,2170,2170,2165,2170,2070
20210930,1335,2170,2170,2165,2170,5136
20210930,1336,2170,2170,2165,2170,7748
20210930,1337,2165,2175,2165,2175,1168955
20210930,1338,2170,2175,2165,2170,224360
20210930,1339,2170,2175,2165,2170,211888
20210930,1340,2170,2175,2165,2175,198041
20210930,1341,2175,2180,2170,2175,1575589
20210930,1342,2180,2180,2170,2175,263832
20210930,1343,2175,2180,2170,2180,734270
20210930,1344,2175,2180,2170,2175,364258
20210930,1345,2170,2175,2170,2175,13064
20210930,1346,2170,2175,2170,2175,9075
20210930,1347,2170,2180,2170,2175,221065
20210930,1348,2180,2180,2175,2180,9665
20210930,1349,2175,2180,2175,2175,24096
20210930,1350,2180,2185,2175,2175,1445497
20210930,1351,2180,2180,2175,2180,46357
20210930,1352,2180,2180,2170,2175,324532
20210930,1353,2175,2180,2170,2170,192114
20210930,1354,2170,2175,2170,2175,48683
20210930,1355,2175,2175,2170,2170,25710
20210930,1356,2175,2175,2170,2175,15212
20210930,1357,2175,2175,2170,2175,6196
20210930,1358,2175,2175,2170,2170,353212
20210930,1359,2175,2175,2170,2175,16774
20210930,1400,2175,2175,2170,2175,21776
20210930,1401,2175,2175,2170,2175,67028
20210930,1402,2175,2175,2165,2170,1582330
20210930,1403,2170,2170,2165,2165,91240
20210930,1404,2165,2170,2160,2170,1766272
20210930,1405,2165,2170,2165,2165,189296
20210930,1406,2170,2170,2165,2170,17149
20210930,1407,2165,2170,2165,2170,17375
20210930,1408,2170,2170,2165,2165,40952
20210930,1409,2165,2170,2165,2165,734300
20210930,1410,2170,2170,2160,2165,385078
20210930,1411,2165,2170,2160,2165,357188
20210930,1412,2165,2170,2165,2165,129082
20210930,1413,2165,2170,2160,2170,218597
20210930,1414,2165,2170,2165,2165,43930
20210930,1415,2170,2170,2165,2165,14320
20210930,1416,2165,2170,2165,2165,19224
20210930,1417,2165,2170,2165,2165,80324
20210930,1418,2170,2170,2160,2170,579759
20210930,1419,2170,2170,2165,2165,45896
20210930,1420,2165,2170,2165,2165,110831
20210930,1421,2165,2170,2165,2170,19178
20210930,1422,2165,2170,2165,2170,905392
20210930,1423,2165,2170,2165,2170,3798
20210930,1424,2170,2170,2165,2170,20376
20210930,1425,2170,2170,2165,2165,2182
20210930,1426,2170,2170,2165,2165,5854
20210930,1427,2170,2170,2165,2165,1744
20210930,1428,2170,2170,2165,2170,50592
20210930,1429,2170,2175,2165,2170,743795
20210930,1430,2175,2175,2165,2170,310994
20210930,1431,2175,2175,2170,2175,15594
20210930,1432,2175,2175,2170,2170,25663
20210930,1433,2175,2175,2170,2175,6368
20210930,1434,2170,2175,2165,2170,349880
20210930,1435,2170,2175,2165,2165,236539
20210930,1436,2170,2175,2165,2175,503009
20210930,1437,2170,2175,2165,2170,89870
20210930,1438,2170,2170,2165,2170,1438
20210930,1439,2170,2170,2165,2165,64382
20210930,1440,2165,2170,2165,2170,241689
20210930,1441,2170,2175,2165,2170,417612
20210930,1442,2165,2170,2165,2170,9333
20210930,1443,2165,2170,2165,2170,3768
20210930,1444,2165,2170,2165,2170,31112
20210930,1445,2170,2170,2165,2165,982428
20210930,1446,2170,2175,2165,2170,61478
20210930,1447,2165,2175,2165,2170,126418
20210930,1448,2170,2175,2170,2175,5577
20210930,1449,2170,2175,2170,2175,3384
20210930,1450,2175,2175,2170,2170,582530
20210930,1451,2170,2175,2170,2170,128756
20210930,1452,2170,2175,2170,2175,71935
20210930,1453,2170,2175,2170,2170,376686
20210930,1454,2175,2175,2170,2170,7413
20210930,1455,2175,2175,2170,2175,48058
20210930,1456,2175,2180,2170,2180,1810672
20210930,1457,2175,2180,2170,2175,535433
20210930,1458,2175,2180,2170,2175,142379
20210930,1459,2175,2180,2170,2175,351515
20210930,1500,2175,2180,2170,2170,226566
20210930,1501,2175,2180,2170,2175,78525
20210930,1502,2170,2175,2170,2170,62573
20210930,1503,2170,2175,2170,2170,154610
20210930,1504,2175,2175,2170,2170,7622
20210930,1505,2175,2175,2165,2170,851176
20210930,1506,2170,2175,2165,2170,201492
20210930,1507,2175,2175,2170,2170,16270
20210930,1508,2170,2175,2170,2170,246584
20210930,1509,2175,2175,2165,2170,295521
20210930,1510,2165,2170,2165,2170,81440
20210930,1511,2170,2170,2165,2170,50646
20210930,1512,2170,2170,2165,2170,41939
20210930,1513,2165,2170,2165,2165,238853
20210930,1514,2165,2170,2165,2170,372295
20210930,1515,2170,2170,2160,2165,1407445
20210930,1516,2160,2170,2160,2165,376829
20210930,1517,2170,2170,2160,2170,504970
20210930,1518,2170,2170,2160,2165,193081
20210930,1519,2165,2165,2160,2165,170659
20210930,1520,2160,2170,2160,2165,933170
20210930,1530,2175,2175,2175,2175,2485278