날짜,시간,시가,고가,저가,종가,거래량
20210902,0901,2000,2010,2000,2005,2450241
20210902,0902,2005,2005,1995,1995,3432879
20210902,0903,2000,2005,1995,2005,531944
20210902,0904,2005,2005,2000,2005,269190
20210902,0905,2000,2005,1995,2000,1861479
20210902,0906,2000,2005,1995,2005,341217
20210902,0907,2005,2005,1995,2000,1068960
20210902,0908,1995,2000,1990,1995,2306759
20210902,0909,1995,2000,1990,2000,2874975
20210902,0910,2000,2000,1995,2000,394002
20210902,0911,1995,2000,1995,2000,749309
20210902,0912,1995,2005,1995,2005,3450052
20210902,0913,2000,2005,1995,2005,797892
20210902,0914,2000,2005,1995,1995,404764
20210902,0915,2000,2000,1995,2000,192904
20210902,0916,1995,2005,1995,2000,1044062
20210902,0917,2000,2005,1995,2000,71657
20210902,0918,2005,2010,2000,2000,1837801
20210902,0919,2005,2005,2000,2005,50007
20210902,0920,2005,2005,2000,2000,112618
20210902,0921,2005,2010,2000,2005,407825
20210902,0922,2005,2010,2000,2005,645791
20210902,0923,2005,2005,2000,2000,1359806
20210902,0924,2005,2005,1995,2005,312409
20210902,0925,2005,2005,2000,2005,48983
20210902,0926,2000,2005,2000,2000,43166
20210902,0927,2005,2010,2005,2010,833649
20210902,0928,2010,2015,2005,2015,3110380
20210902,0929,2015,2015,2005,2005,371217
20210902,0930,2005,2010,2005,2010,7344
20210902,0931,2010,2010,2005,2010,1004090
20210902,0932,2010,2010,2000,2005,218696
20210902,0933,2005,2005,2000,2000,74388
20210902,0934,2000,2005,2000,2000,288192
20210902,0935,2005,2005,2000,2000,66911
20210902,0936,2000,2005,2000,2005,64637
20210902,0937,2000,2010,2000,2010,683150
20210902,0938,2010,2010,2005,2010,20586
20210902,0939,2005,2010,2005,2010,6293
20210902,0940,2010,2010,2005,2005,9035
20210902,0941,2010,2010,2005,2010,21504
20210902,0942,2010,2015,2005,2015,1102149
20210902,0943,2010,2015,2005,2010,727136
20210902,0944,2010,2015,2005,2015,411590
20210902,0945,2015,2015,2010,2015,39441
20210902,0946,2015,2015,2010,2015,35400
20210902,0947,2015,2015,2010,2010,110278
20210902,0948,2015,2015,2005,2010,798015
20210902,0949,2015,2015,2005,2015,361878
20210902,0950,2015,2015,2010,2010,57632
20210902,0951,2015,2015,2010,2010,87296
20210902,0952,2015,2015,2010,2015,21879
20210902,0953,2010,2015,2010,2015,27832
20210902,0954,2015,2020,2010,2015,3328560
20210902,0955,2015,2020,2010,2010,1325047
20210902,0956,2015,2015,2010,2015,57359
20210902,0957,2015,2020,2010,2010,729397
20210902,0958,2015,2020,2010,2015,496119
20210902,0959,2015,2020,2010,2015,477427
20210902,1000,2015,2020,2010,2015,78450
20210902,1001,2015,2020,2015,2020,157765
20210902,1002,2015,2025,2015,2015,3447501
20210902,1003,2020,2025,2015,2020,315628
20210902,1004,2020,2025,2020,2025,222163
20210902,1005,2025,2025,2015,2025,968613
20210902,1006,2020,2025,2015,2015,445001
20210902,1007,2020,2025,2015,2020,303096
20210902,1008,2020,2025,2015,2020,457117
20210902,1009,2020,2020,2015,2015,70604
20210902,1010,2020,2020,2015,2015,44656
20210902,1011,2020,2020,2015,2020,42227
20210902,1012,2020,2025,2015,2025,1044660
20210902,1013,2020,2025,2015,2020,247986
20210902,1014,2020,2020,2015,2020,62798
20210902,1015,2020,2025,2015,2020,1364143
20210902,1016,2015,2025,2015,2020,68785
20210902,1017,2015,2020,2015,2020,11337
20210902,1018,2020,2020,2015,2020,150523
20210902,1019,2020,2020,2015,2020,94686
20210902,1020,2020,2025,2015,2020,799028
20210902,1021,2020,2025,2015,2025,351804
20210902,1022,2020,2025,2020,2020,46533
20210902,1023,2020,2025,2015,2015,743561
20210902,1024,2015,2020,2015,2020,42570
20210902,1025,2020,2020,2015,2015,27733
20210902,1026,2015,2020,2015,2015,2285
20210902,1027,2015,2020,2015,2020,6435
20210902,1028,2015,2020,2015,2015,14990
20210902,1029,2020,2020,2015,2020,27090
20210902,1030,2015,2020,2015,2015,12291
20210902,1031,2015,2020,2015,2020,87289
20210902,1032,2020,2025,2015,2015,700443
20210902,1033,2020,2020,2015,2020,54218
20210902,1034,2015,2020,2015,2020,42357
20210902,1035,2020,2020,2015,2015,51374
20210902,1036,2015,2020,2010,2015,3158474
20210902,1037,2015,2015,2010,2015,87911
20210902,1038,2015,2020,2010,2015,795733
20210902,1039,2015,2020,2015,2020,11933
20210902,1040,2015,2020,2010,2015,580610
20210902,1041,2015,2020,2015,2020,86072
20210902,1042,2020,2020,2010,2015,325563
20210902,1043,2010,2020,2010,2020,107604
20210902,1044,2020,2020,2015,2015,1917
20210902,1045,2015,2020,2015,2015,9955
20210902,1046,2020,2020,2015,2015,32429
20210902,1047,2015,2020,2015,2015,24478
20210902,1048,2015,2020,2015,2020,16460
20210902,1049,2015,2020,2015,2020,1713535
20210902,1050,2020,2025,2015,2025,201537
20210902,1051,2020,2025,2020,2025,72897
20210902,1052,2020,2025,2015,2020,439173
20210902,1053,2020,2025,2015,2020,157966
20210902,1054,2020,2025,2020,2025,129028
20210902,1055,2025,2030,2020,2025,2534417
20210902,1056,2025,2030,2020,2030,1938182
20210902,1057,2025,2030,2020,2030,603721
20210902,1058,2025,2030,2020,2025,106788
20210902,1059,2020,2025,2020,2020,54866
20210902,1100,2025,2030,2020,2020,541892
20210902,1101,2025,2030,2020,2020,654564
20210902,1102,2025,2025,2020,2025,41350
20210902,1103,2025,2030,2020,2020,212139
20210902,1104,2020,2030,2020,2025,107854
20210902,1105,2030,2030,2020,2025,35404
20210902,1106,2025,2025,2020,2020,73226
20210902,1107,2025,2025,2020,2025,21578
20210902,1108,2020,2025,2020,2020,996142
20210902,1109,2020,2025,2020,2020,179850
20210902,1110,2025,2025,2020,2025,2677
20210902,1111,2025,2025,2020,2020,1228
20210902,1112,2020,2025,2020,2020,3418
20210902,1113,2020,2025,2015,2020,298133
20210902,1114,2020,2025,2020,2020,1530
20210902,1115,2025,2025,2020,2020,232240
20210902,1116,2020,2025,2015,2020,9707
20210902,1117,2015,2020,2015,2020,9553
20210902,1118,2015,2025,2015,2020,279772
20210902,1119,2020,2020,2015,2020,45677
20210902,1120,2015,2025,2015,2025,14716
20210902,1121,2020,2025,2020,2020,37289
20210902,1122,2020,2025,2020,2025,23656
20210902,1123,2020,2025,2015,2025,118751
20210902,1124,2020,2025,2020,2025,7537
20210902,1125,2020,2025,2020,2025,25345
20210902,1126,2025,2025,2020,2025,16512
20210902,1127,2020,2025,2020,2020,3830
20210902,1128,2025,2025,2020,2020,2173
20210902,1129,2020,2025,2020,2020,530976
20210902,1130,2025,2025,2020,2025,5451
20210902,1131,2025,2025,2020,2025,51162
20210902,1132,2020,2025,2020,2025,15575
20210902,1133,2025,2025,2020,2020,22154
20210902,1134,2025,2025,2020,2020,23291
20210902,1135,2025,2025,2020,2020,14945
20210902,1136,2020,2025,2020,2020,10271
20210902,1137,2025,2025,2020,2020,17648
20210902,1138,2025,2025,2020,2025,2619
20210902,1139,2020,2025,2020,2020,4622
20210902,1140,2025,2025,2020,2025,1437771
20210902,1141,2025,2030,2020,2025,1219111
20210902,1142,2030,2030,2025,2030,71128
20210902,1143,2030,2035,2025,2030,4042872
20210902,1144,2030,2035,2025,2030,359553
20210902,1145,2030,2030,2025,2030,548610
20210902,1146,2025,2035,2025,2025,464869
20210902,1147,2030,2035,2025,2030,204768
20210902,1148,2035,2035,2025,2030,390579
20210902,1149,2035,2035,2030,2035,21614
20210902,1150,2035,2035,2030,2035,31330
20210902,1151,2030,2035,2030,2035,93176
20210902,1152,2030,2035,2030,2035,22537
20210902,1153,2030,2035,2030,2030,112846
20210902,1154,2035,2040,2030,2035,3944494
20210902,1155,2035,2040,2030,2035,2182015
20210902,1156,2035,2040,2030,2040,1271675
20210902,1157,2040,2040,2035,2040,8609
20210902,1158,2035,2040,2030,2030,464368
20210902,1159,2035,2040,2030,2035,776206
20210902,1200,2035,2040,2030,2035,449776
20210902,1201,2030,2040,2030,2040,177311
20210902,1202,2035,2040,2035,2040,29518
20210902,1203,2035,2040,2030,2035,345029
20210902,1204,2035,2040,2035,2035,13150
20210902,1205,2035,2040,2035,2035,154663
20210902,1206,2035,2040,2035,2040,263896
20210902,1207,2040,2045,2035,2040,3438673
20210902,1208,2040,2045,2035,2040,618944
20210902,1209,2035,2040,2035,2040,79439
20210902,1210,2040,2040,2035,2040,28871
20210902,1211,2035,2040,2035,2040,115334
20210902,1212,2040,2040,2035,2040,18438
20210902,1213,2040,2040,2035,2040,61896
20210902,1214,2040,2045,2040,2040,940788
20210902,1215,2040,2045,2040,2040,51590
20210902,1216,2040,2045,2035,2040,1409601
20210902,1217,2040,2045,2035,2040,156916
20210902,1218,2035,2045,2035,2045,410127
20210902,1219,2040,2045,2035,2040,336835
20210902,1220,2040,2045,2040,2040,34645
20210902,1221,2040,2045,2040,2040,34927
20210902,1222,2045,2045,2040,2045,169908
20210902,1223,2040,2045,2035,2035,351239
20210902,1224,2040,2045,2035,2040,718334
20210902,1225,2040,2045,2035,2040,234521
20210902,1226,2035,2040,2035,2040,33747
20210902,1227,2040,2040,2035,2035,787252
20210902,1228,2040,2040,2035,2040,15586
20210902,1229,2035,2040,2035,2040,18970
20210902,1230,2035,2040,2035,2040,61976
20210902,1231,2040,2040,2035,2035,13208
20210902,1232,2040,2040,2035,2035,1858
20210902,1233,2040,2040,2035,2035,42604
20210902,1234,2040,2040,2035,2040,16408
20210902,1235,2040,2040,2035,2035,13476
20210902,1236,2035,2040,2035,2035,10509
20210902,1237,2035,2040,2030,2035,1326313
20210902,1238,2035,2040,2030,2030,676680
20210902,1239,2035,2035,2030,2035,15621
20210902,1240,2030,2035,2030,2030,185175
20210902,1241,2030,2035,2030,2035,293668
20210902,1242,2030,2035,2030,2030,47336
20210902,1243,2030,2035,2030,2035,7750
20210902,1244,2035,2035,2030,2030,29227
20210902,1245,2035,2035,2025,2025,1463181
20210902,1246,2030,2030,2025,2025,700756
20210902,1247,2030,2030,2025,2030,94194
20210902,1248,2025,2030,2025,2025,7911
20210902,1249,2030,2030,2025,2030,11923
20210902,1250,2025,2035,2025,2025,1247904
20210902,1251,2030,2035,2025,2035,125276
20210902,1252,2030,2035,2030,2035,164151
20210902,1253,2030,2035,2030,2030,83718
20210902,1254,2030,2035,2025,2025,436441
20210902,1255,2025,2030,2025,2030,110761
20210902,1256,2030,2030,2025,2025,19100
20210902,1257,2030,2030,2025,2025,2946
20210902,1258,2030,2030,2025,2030,259140
20210902,1259,2030,2030,2025,2025,120585
20210902,1300,2030,2030,2025,2030,124050
20210902,1301,2025,2030,2025,2025,82194
20210902,1302,2030,2030,2025,2025,19052
20210902,1303,2025,2030,2025,2030,47322
20210902,1304,2025,2030,2025,2030,94018
20210902,1305,2025,2030,2025,2030,32177
20210902,1306,2025,2030,2025,2030,42250
20210902,1307,2030,2030,2025,2025,63219
20210902,1308,2025,2030,2020,2020,1455187
20210902,1309,2020,2025,2020,2020,133712
20210902,1310,2025,2025,2020,2025,15963
20210902,1311,2020,2025,2020,2020,349464
20210902,1312,2025,2030,2020,2025,1106715
20210902,1313,2030,2030,2025,2030,16340
20210902,1314,2025,2030,2025,2030,3434
20210902,1315,2025,2030,2025,2030,76552
20210902,1316,2025,2030,2025,2030,78797
20210902,1317,2030,2030,2025,2025,24190
20210902,1318,2025,2030,2025,2030,253741
20210902,1319,2030,2035,2025,2030,720058
20210902,1320,2025,2030,2025,2030,18251
20210902,1321,2025,2030,2025,2030,3659
20210902,1322,2030,2035,2025,2030,72819
20210902,1323,2030,2035,2025,2030,341376
20210902,1324,2030,2035,2025,2035,236708
20210902,1325,2030,2035,2030,2035,16206
20210902,1326,2035,2035,2030,2035,8790
20210902,1327,2035,2035,2030,2030,9121
20210902,1328,2030,2035,2030,2035,12849
20210902,1329,2035,2035,2030,2030,1223
20210902,1330,2035,2035,2030,2035,30527
20210902,1331,2035,2035,2030,2035,16455
20210902,1332,2035,2035,2025,2030,1340698
20210902,1333,2030,2035,2030,2030,3287
20210902,1334,2035,2035,2030,2035,1719
20210902,1335,2035,2035,2030,2035,8595
20210902,1336,2030,2040,2030,2040,1817088
20210902,1337,2040,2040,2035,2035,63594
20210902,1338,2040,2040,2035,2035,15712
20210902,1339,2035,2040,2030,2035,556039
20210902,1340,2035,2040,2035,2040,58570
20210902,1341,2040,2040,2030,2035,296190
20210902,1342,2040,2040,2035,2040,12724
20210902,1343,2040,2040,2035,2035,42393
20210902,1344,2035,2035,2030,2035,560774
20210902,1345,2035,2035,2030,2035,458
20210902,1346,2035,2035,2030,2035,11635
20210902,1347,2030,2035,2030,2030,2035
20210902,1348,2035,2035,2030,2035,8688
20210902,1349,2030,2035,2030,2030,12881
20210902,1350,2030,2035,2030,2035,14805
20210902,1351,2035,2040,2030,2035,1015331
20210902,1352,2035,2035,2030,2035,73956
20210902,1353,2030,2035,2030,2030,4625
20210902,1354,2030,2040,2030,2035,165081
20210902,1355,2035,2035,2030,2030,14232
20210902,1356,2035,2040,2035,2040,241888
20210902,1357,2040,2040,2035,2040,57516
20210902,1358,2040,2040,2035,2040,28941
20210902,1359,2035,2040,2030,2040,247351
20210902,1400,2035,2040,2030,2035,84076
20210902,1401,2035,2040,2030,2035,49906
20210902,1402,2035,2035,2030,2035,63663
20210902,1403,2035,2035,2030,2035,119831
20210902,1404,2035,2035,2030,2030,15831
20210902,1405,2030,2035,2030,2030,21464
20210902,1406,2030,2035,2030,2030,1423
20210902,1407,2035,2035,2030,2035,15537
20210902,1408,2030,2035,2030,2035,59135
20210902,1409,2030,2035,2025,2030,1107809
20210902,1410,2030,2030,2025,2030,67166
20210902,1411,2030,2030,2025,2025,32541
20210902,1412,2030,2035,2025,2030,201683
20210902,1413,2030,2030,2025,2030,234489
20210902,1414,2030,2035,2030,2030,207440
20210902,1415,2035,2035,2030,2035,22969
20210902,1416,2030,2040,2030,2035,1885270
20210902,1417,2040,2040,2035,2040,7271
20210902,1418,2035,2040,2035,2035,33266
20210902,1419,2040,2040,2035,2035,4607
20210902,1420,2035,2040,2035,2035,5576
20210902,1421,2035,2040,2035,2035,170
20210902,1422,2035,2035,2030,2035,286913
20210902,1423,2030,2040,2030,2040,186474
20210902,1424,2035,2035,2030,2035,956389
20210902,1425,2035,2035,2025,2030,1382892
20210902,1426,2025,2035,2025,2030,149705
20210902,1427,2025,2035,2025,2035,159743
20210902,1428,2035,2035,2030,2030,1628
20210902,1429,2035,2035,2030,2030,134
20210902,1430,2030,2035,2025,2030,128703
20210902,1431,2030,2035,2025,2030,490060
20210902,1432,2030,2030,2025,2030,75821
20210902,1433,2025,2030,2025,2030,51106
20210902,1434,2030,2035,2025,2025,112650
20210902,1435,2025,2030,2025,2030,330
20210902,1436,2030,2030,2025,2025,229244
20210902,1437,2030,2030,2025,2025,31976
20210902,1438,2030,2030,2025,2030,241754
20210902,1439,2030,2035,2025,2030,167766
20210902,1440,2025,2035,2025,2025,205028
20210902,1441,2030,2030,2025,2030,80179
20210902,1442,2030,2030,2025,2030,78473
20210902,1443,2025,2035,2025,2035,43229
20210902,1444,2030,2035,2025,2030,214473
20210902,1445,2030,2030,2025,2030,200959
20210902,1446,2030,2035,2025,2030,463668
20210902,1447,2035,2035,2030,2035,13577
20210902,1448,2035,2035,2030,2035,24452
20210902,1449,2035,2035,2030,2030,256221
20210902,1450,2030,2035,2025,2030,326667
20210902,1451,2030,2035,2025,2030,956673
20210902,1452,2030,2035,2025,2030,170068
20210902,1453,2030,2030,2025,2025,142002
20210902,1454,2030,2030,2025,2030,22197
20210902,1455,2025,2030,2025,2030,120942
20210902,1456,2030,2030,2025,2025,7307
20210902,1457,2030,2030,2025,2030,3260
20210902,1458,2025,2030,2025,2025,92047
20210902,1459,2025,2030,2025,2025,39487
20210902,1500,2030,2030,2025,2025,1293977
20210902,1501,2025,2030,2020,2025,109897
20210902,1502,2030,2030,2025,2030,20679
20210902,1503,2025,2030,2020,2030,220633
20210902,1504,2030,2030,2025,2030,107304
20210902,1505,2025,2030,2025,2025,17053
20210902,1506,2025,2030,2025,2030,17188
20210902,1507,2030,2030,2025,2030,20323
20210902,1508,2030,2030,2025,2025,2094
20210902,1509,2025,2030,2025,2030,14686
20210902,1510,2030,2030,2025,2025,59737
20210902,1511,2030,2030,2025,2025,31576
20210902,1512,2030,2030,2025,2025,23503
20210902,1513,2025,2030,2025,2025,20438
20210902,1514,2025,2030,2025,2025,22405
20210902,1515,2030,2035,2025,2035,1733687
20210902,1516,2030,2035,2030,2030,106086
20210902,1517,2030,2035,2025,2025,277829
20210902,1518,2030,2035,2025,2025,716678
20210902,1519,2030,2030,2025,2030,95466
20210902,1520,2030,2030,2025,2030,69574
20210902,1530,2025,2025,2025,2025,1516638