날짜,시간,시가,고가,저가,종가,거래량
20211012,0901,2340,2345,2335,2345,5042198
20211012,0902,2345,2355,2340,2350,2882227
20211012,0903,2350,2355,2345,2350,1238037
20211012,0904,2355,2360,2345,2360,5178499
20211012,0905,2360,2360,2355,2360,306081
20211012,0906,2360,2365,2355,2360,3472586
20211012,0907,2360,2365,2355,2360,4206454
20211012,0908,2360,2370,2355,2365,5882652
20211012,0909,2365,2370,2360,2365,575485
20211012,0910,2365,2375,2365,2370,4454904
20211012,0911,2370,2375,2365,2370,6080323
20211012,0912,2375,2375,2365,2365,2879967
20211012,0913,2370,2375,2365,2370,1577878
20211012,0914,2375,2375,2370,2375,608685
20211012,0915,2370,2380,2370,2375,2896353
20211012,0916,2375,2385,2370,2380,4404462
20211012,0917,2385,2385,2375,2375,685861
20211012,0918,2380,2385,2375,2385,1961153
20211012,0919,2385,2390,2380,2380,2797699
20211012,0920,2385,2390,2380,2380,2013674
20211012,0921,2385,2390,2380,2385,1273431
20211012,0922,2390,2390,2385,2390,142351
20211012,0923,2385,2395,2385,2385,3428980
20211012,0924,2390,2390,2385,2390,609868
20211012,0925,2385,2395,2385,2390,1963699
20211012,0926,2390,2395,2380,2385,2629352
20211012,0927,2390,2390,2385,2385,431025
20211012,0928,2390,2390,2380,2390,840906
20211012,0929,2385,2390,2385,2390,132013
20211012,0930,2390,2395,2385,2395,2408921
20211012,0931,2390,2395,2385,2390,776734
20211012,0932,2395,2400,2390,2400,1931003
20211012,0933,2400,2400,2390,2400,1455055
20211012,0934,2400,2400,2395,2395,1406461
20211012,0935,2400,2405,2395,2400,4486155
20211012,0936,2400,2405,2395,2395,858557
20211012,0937,2395,2405,2395,2405,1884674
20211012,0938,2405,2405,2400,2405,236046
20211012,0939,2400,2410,2400,2410,1311865
20211012,0940,2410,2410,2400,2405,938565
20211012,0941,2405,2410,2400,2405,370777
20211012,0942,2410,2410,2400,2405,978591
20211012,0943,2405,2410,2400,2400,632098
20211012,0944,2405,2405,2400,2400,257305
20211012,0945,2405,2410,2400,2405,1695798
20211012,0946,2405,2410,2400,2405,722404
20211012,0947,2405,2410,2400,2405,647620
20211012,0948,2400,2410,2400,2405,384459
20211012,0949,2405,2410,2405,2405,59761
20211012,0950,2410,2410,2400,2405,568597
20211012,0951,2410,2410,2400,2405,542621
20211012,0952,2405,2410,2405,2410,1766165
20211012,0953,2405,2415,2405,2410,2335017
20211012,0954,2410,2415,2405,2410,519089
20211012,0955,2410,2410,2400,2405,1880280
20211012,0956,2405,2410,2400,2405,170588
20211012,0957,2405,2410,2405,2410,37794
20211012,0958,2405,2415,2405,2410,1537250
20211012,0959,2410,2415,2405,2415,652680
20211012,1000,2415,2415,2410,2415,74272
20211012,1001,2410,2420,2410,2410,3109425
20211012,1002,2415,2420,2405,2410,1194027
20211012,1003,2410,2415,2405,2410,715409
20211012,1004,2410,2415,2405,2405,1013485
20211012,1005,2405,2415,2405,2410,211704
20211012,1006,2410,2420,2405,2420,1476981
20211012,1007,2420,2420,2415,2415,637518
20211012,1008,2420,2425,2415,2420,4753045
20211012,1009,2420,2425,2415,2425,604047
20211012,1010,2425,2425,2415,2415,834444
20211012,1011,2420,2425,2415,2420,648333
20211012,1012,2415,2420,2415,2420,237690
20211012,1013,2420,2420,2415,2420,55733
20211012,1014,2420,2420,2415,2415,82047
20211012,1015,2420,2420,2415,2420,168182
20211012,1016,2415,2425,2415,2425,889847
20211012,1017,2420,2430,2420,2425,2946937
20211012,1018,2425,2430,2420,2420,475362
20211012,1019,2425,2425,2415,2420,1319275
20211012,1020,2415,2420,2410,2410,2134476
20211012,1021,2410,2415,2410,2415,236156
20211012,1022,2410,2415,2405,2410,1319008
20211012,1023,2410,2415,2405,2410,1253745
20211012,1024,2410,2415,2410,2410,67762
20211012,1025,2410,2415,2410,2410,29986
20211012,1026,2410,2415,2405,2405,537807
20211012,1027,2410,2415,2405,2415,339507
20211012,1028,2415,2415,2410,2415,191979
20211012,1029,2415,2420,2410,2420,1616854
20211012,1030,2415,2420,2415,2420,97817
20211012,1031,2420,2425,2415,2415,1395796
20211012,1032,2420,2425,2415,2420,551554
20211012,1033,2420,2425,2415,2420,641295
20211012,1034,2420,2425,2420,2425,125127
20211012,1035,2420,2425,2415,2420,711361
20211012,1036,2420,2425,2415,2425,213189
20211012,1037,2420,2425,2415,2420,643697
20211012,1038,2415,2420,2415,2415,158218
20211012,1039,2420,2420,2410,2415,767835
20211012,1040,2415,2415,2410,2410,189706
20211012,1041,2415,2415,2410,2415,158281
20211012,1042,2415,2420,2410,2415,541681
20211012,1043,2410,2415,2410,2415,501767
20211012,1044,2410,2415,2405,2405,559292
20211012,1045,2405,2410,2405,2405,243065
20211012,1046,2405,2415,2405,2410,300990
20211012,1047,2405,2410,2400,2405,969864
20211012,1048,2405,2405,2400,2400,253724
20211012,1049,2405,2405,2400,2405,355207
20211012,1050,2400,2410,2400,2405,1950073
20211012,1051,2405,2410,2400,2405,1021322
20211012,1052,2400,2410,2400,2405,109564
20211012,1053,2405,2405,2400,2400,77404
20211012,1054,2405,2415,2400,2410,1693221
20211012,1055,2410,2410,2405,2410,499453
20211012,1056,2410,2415,2405,2410,325357
20211012,1057,2405,2410,2400,2410,484969
20211012,1058,2405,2410,2400,2405,489629
20211012,1059,2410,2410,2405,2405,218685
20211012,1100,2400,2405,2400,2405,39231
20211012,1101,2405,2415,2400,2410,1001916
20211012,1102,2405,2410,2400,2400,497479
20211012,1103,2400,2410,2400,2405,245550
20211012,1104,2405,2410,2400,2400,87953
20211012,1105,2405,2405,2400,2405,30234
20211012,1106,2400,2405,2400,2400,207297
20211012,1107,2400,2405,2395,2405,2221657
20211012,1108,2400,2410,2400,2405,636820
20211012,1109,2405,2410,2400,2405,486582
20211012,1110,2405,2410,2405,2410,14508
20211012,1111,2405,2410,2405,2410,897267
20211012,1112,2405,2415,2405,2410,612027
20211012,1113,2405,2410,2405,2405,19124
20211012,1114,2405,2410,2405,2405,15871
20211012,1115,2410,2410,2405,2405,134477
20211012,1116,2405,2410,2400,2405,649641
20211012,1117,2400,2410,2400,2410,39284
20211012,1118,2405,2410,2405,2405,31001
20211012,1119,2410,2410,2405,2405,23198
20211012,1120,2410,2410,2405,2410,163989
20211012,1121,2410,2410,2405,2410,96327
20211012,1122,2410,2410,2405,2410,6941
20211012,1123,2410,2415,2405,2415,972377
20211012,1124,2410,2415,2405,2410,435404
20211012,1125,2410,2415,2405,2415,177342
20211012,1126,2415,2415,2410,2410,39953
20211012,1127,2415,2415,2405,2405,664983
20211012,1128,2410,2415,2405,2410,251988
20211012,1129,2415,2415,2405,2415,117076
20211012,1130,2415,2415,2405,2410,257589
20211012,1131,2410,2415,2405,2410,248289
20211012,1132,2410,2415,2410,2410,27040
20211012,1133,2415,2415,2410,2410,296354
20211012,1134,2415,2415,2410,2415,12490
20211012,1135,2410,2420,2410,2415,1468818
20211012,1136,2415,2415,2410,2410,203210
20211012,1137,2415,2415,2410,2415,46168
20211012,1138,2410,2415,2410,2410,895603
20211012,1139,2410,2415,2410,2410,894
20211012,1140,2410,2415,2405,2410,238957
20211012,1141,2410,2410,2405,2410,15222
20211012,1142,2405,2415,2405,2410,113219
20211012,1143,2405,2410,2405,2405,1558
20211012,1144,2405,2410,2400,2405,1042114
20211012,1145,2405,2405,2400,2405,186287
20211012,1146,2405,2405,2400,2405,53620
20211012,1147,2405,2405,2400,2405,37458
20211012,1148,2405,2410,2400,2405,376174
20211012,1149,2400,2405,2400,2400,86685
20211012,1150,2400,2405,2395,2400,1965056
20211012,1151,2400,2405,2395,2400,108707
20211012,1152,2400,2405,2395,2405,1421423
20211012,1153,2400,2410,2400,2405,1062450
20211012,1154,2405,2410,2400,2405,653311
20211012,1155,2405,2410,2400,2405,80362
20211012,1156,2405,2410,2405,2405,5190
20211012,1157,2405,2410,2405,2410,163039
20211012,1158,2410,2415,2405,2410,1350817
20211012,1159,2405,2415,2405,2405,214454
20211012,1200,2410,2410,2405,2405,16284
20211012,1201,2405,2410,2400,2410,632091
20211012,1202,2405,2410,2400,2405,98176
20211012,1203,2405,2405,2395,2400,777010
20211012,1204,2395,2400,2395,2400,277124
20211012,1205,2400,2400,2395,2400,215635
20211012,1206,2400,2405,2395,2405,304049
20211012,1207,2405,2405,2400,2405,9342
20211012,1208,2400,2405,2400,2405,18613
20211012,1209,2400,2410,2400,2410,412644
20211012,1210,2410,2410,2400,2405,481457
20211012,1211,2400,2410,2400,2410,62533
20211012,1212,2410,2410,2400,2405,205259
20211012,1213,2405,2410,2400,2410,145965
20211012,1214,2410,2415,2405,2410,1418804
20211012,1215,2410,2415,2405,2405,218356
20211012,1216,2415,2415,2410,2415,79370
20211012,1217,2415,2415,2410,2410,19388
20211012,1218,2410,2415,2410,2415,42901
20211012,1219,2410,2415,2410,2415,88609
20211012,1220,2415,2415,2405,2410,956377
20211012,1221,2415,2415,2410,2410,117338
20211012,1222,2410,2415,2405,2410,460671
20211012,1223,2415,2415,2405,2405,209505
20211012,1224,2410,2415,2410,2415,61534
20211012,1225,2415,2415,2410,2415,10269
20211012,1226,2415,2415,2410,2415,13710
20211012,1227,2410,2415,2410,2415,17051
20211012,1228,2415,2415,2405,2410,1187147
20211012,1229,2410,2415,2405,2410,108690
20211012,1230,2405,2415,2405,2405,108382
20211012,1231,2405,2415,2405,2405,46123
20211012,1232,2405,2415,2405,2405,186512
20211012,1233,2405,2415,2405,2410,134712
20211012,1234,2405,2415,2405,2415,33287
20211012,1235,2415,2415,2410,2415,9055
20211012,1236,2415,2415,2410,2415,3690
20211012,1237,2415,2415,2405,2415,176453
20211012,1238,2415,2415,2405,2415,59807
20211012,1239,2410,2415,2405,2405,41768
20211012,1240,2405,2410,2405,2405,37130
20211012,1241,2410,2415,2405,2410,140790
20211012,1242,2410,2415,2405,2410,120185
20211012,1243,2410,2415,2405,2415,242266
20211012,1244,2415,2415,2405,2410,154792
20211012,1245,2410,2415,2405,2410,59927
20211012,1246,2415,2415,2405,2410,52501
20211012,1247,2405,2410,2405,2410,29028
20211012,1248,2410,2410,2405,2405,5571
20211012,1249,2410,2410,2405,2410,1296
20211012,1250,2405,2410,2405,2410,206839
20211012,1251,2410,2410,2405,2405,92668
20211012,1252,2405,2410,2400,2410,1460922
20211012,1253,2405,2410,2400,2405,218313
20211012,1254,2410,2410,2405,2410,4744
20211012,1255,2410,2410,2405,2410,183255
20211012,1256,2405,2410,2405,2405,6444
20211012,1257,2410,2410,2405,2405,7946
20211012,1258,2410,2410,2405,2410,2888
20211012,1259,2410,2410,2405,2410,65343
20211012,1300,2410,2415,2405,2415,926027
20211012,1301,2410,2415,2405,2415,114357
20211012,1302,2415,2415,2405,2410,90973
20211012,1303,2405,2410,2405,2405,2138
20211012,1304,2410,2415,2405,2410,78332
20211012,1305,2410,2415,2405,2410,236214
20211012,1306,2415,2415,2410,2415,63440
20211012,1307,2415,2415,2410,2410,32036
20211012,1308,2415,2415,2410,2415,32755
20211012,1309,2410,2415,2410,2410,24739
20211012,1310,2415,2415,2410,2415,344383
20211012,1311,2415,2415,2410,2415,8867
20211012,1312,2415,2415,2410,2415,43160
20211012,1313,2410,2415,2405,2405,625809
20211012,1314,2410,2410,2405,2410,38893
20211012,1315,2405,2410,2405,2410,63707
20211012,1316,2410,2410,2405,2405,6256
20211012,1317,2410,2410,2400,2405,1745306
20211012,1318,2405,2410,2400,2405,222544
20211012,1319,2405,2410,2400,2405,354186
20211012,1320,2400,2405,2400,2405,219936
20211012,1321,2405,2405,2400,2400,15265
20211012,1322,2400,2405,2400,2400,241767
20211012,1323,2405,2405,2400,2405,61733
20211012,1324,2405,2405,2400,2400,17831
20211012,1325,2400,2405,2400,2405,8808
20211012,1326,2400,2405,2400,2400,13889
20211012,1327,2400,2405,2395,2400,2828533
20211012,1328,2405,2405,2400,2400,57296
20211012,1329,2400,2405,2400,2400,9686
20211012,1330,2405,2405,2400,2405,22404
20211012,1331,2405,2410,2400,2405,1159599
20211012,1332,2405,2410,2400,2405,678013
20211012,1333,2400,2405,2400,2405,8740
20211012,1334,2405,2405,2400,2400,25883
20211012,1335,2405,2405,2400,2400,7648
20211012,1336,2405,2405,2400,2400,15741
20211012,1337,2405,2405,2400,2405,234186
20211012,1338,2410,2410,2400,2410,92795
20211012,1339,2410,2410,2405,2410,3815
20211012,1340,2410,2410,2405,2410,326698
20211012,1341,2410,2410,2400,2405,705026
20211012,1342,2405,2405,2400,2405,76189
20211012,1343,2405,2410,2400,2400,156160
20211012,1344,2400,2405,2400,2405,1581502
20211012,1345,2405,2405,2400,2405,5085
20211012,1346,2400,2405,2400,2405,6052
20211012,1347,2405,2405,2400,2405,20073
20211012,1348,2400,2405,2400,2400,3336
20211012,1349,2405,2405,2395,2400,1231457
20211012,1350,2400,2405,2395,2400,62467
20211012,1351,2395,2405,2395,2405,1737599
20211012,1352,2400,2405,2395,2395,1115126
20211012,1353,2400,2400,2395,2395,31837
20211012,1354,2395,2405,2395,2405,211742
20211012,1355,2400,2405,2400,2405,636093
20211012,1356,2400,2405,2395,2400,641878
20211012,1357,2400,2405,2400,2400,32414
20211012,1358,2405,2405,2400,2400,4284
20211012,1359,2400,2405,2400,2400,21194
20211012,1400,2405,2405,2400,2405,13203
20211012,1401,2400,2405,2400,2405,121305
20211012,1402,2405,2405,2400,2400,38138
20211012,1403,2400,2405,2400,2405,4567
20211012,1404,2405,2405,2395,2395,2590222
20211012,1405,2400,2400,2395,2395,93868
20211012,1406,2400,2405,2395,2400,1778706
20211012,1407,2400,2405,2395,2400,407338
20211012,1408,2400,2405,2395,2400,325498
20211012,1409,2400,2400,2395,2400,182161
20211012,1410,2400,2400,2395,2400,45843
20211012,1411,2400,2400,2395,2395,25540
20211012,1412,2400,2405,2395,2400,867033
20211012,1413,2400,2400,2395,2395,2130337
20211012,1414,2400,2400,2390,2395,412951
20211012,1415,2390,2395,2390,2395,275212
20211012,1416,2395,2400,2390,2400,473449
20211012,1417,2395,2400,2395,2400,29417
20211012,1418,2395,2400,2395,2395,17040
20211012,1419,2400,2400,2395,2395,14021
20211012,1420,2400,2400,2395,2400,41364
20211012,1421,2395,2400,2395,2400,35921
20211012,1422,2395,2400,2395,2400,62959
20211012,1423,2395,2400,2395,2400,154128
20211012,1424,2400,2400,2390,2395,999559
20211012,1425,2395,2395,2390,2395,155504
20211012,1426,2390,2400,2390,2395,598985
20211012,1427,2395,2400,2390,2395,396395
20211012,1428,2395,2400,2390,2390,169428
20211012,1429,2395,2400,2390,2400,213744
20211012,1430,2395,2400,2395,2395,178840
20211012,1431,2400,2400,2390,2395,493576
20211012,1432,2395,2400,2395,2400,4697
20211012,1433,2395,2400,2395,2400,2518394
20211012,1434,2400,2405,2400,2405,79131
20211012,1435,2400,2405,2400,2405,81275
20211012,1436,2400,2405,2400,2405,13539
20211012,1437,2400,2405,2395,2400,730632
20211012,1438,2400,2405,2395,2405,125955
20211012,1439,2400,2405,2395,2400,93181
20211012,1440,2405,2405,2395,2395,19463
20211012,1441,2400,2405,2395,2395,155304
20211012,1442,2400,2405,2400,2405,109893
20211012,1443,2400,2405,2395,2400,249829
20211012,1444,2400,2405,2395,2405,90605
20211012,1445,2405,2405,2395,2395,265354
20211012,1446,2400,2405,2395,2405,232873
20211012,1447,2400,2405,2395,2400,21378
20211012,1448,2400,2400,2395,2395,7232
20211012,1449,2400,2400,2395,2400,22947
20211012,1450,2395,2400,2395,2395,12118
20211012,1451,2400,2400,2395,2400,9936
20211012,1452,2395,2400,2395,2395,12631
20211012,1453,2400,2400,2395,2395,22061
20211012,1454,2400,2400,2395,2400,51348
20211012,1455,2400,2405,2395,2405,780095
20211012,1456,2405,2405,2395,2400,352098
20211012,1457,2400,2405,2395,2400,207863
20211012,1458,2405,2405,2400,2405,7234
20211012,1459,2405,2405,2400,2405,4840
20211012,1500,2405,2405,2400,2400,490413
20211012,1501,2400,2405,2395,2405,400447
20211012,1502,2405,2405,2400,2405,26028
20211012,1503,2405,2410,2400,2400,3697497
20211012,1504,2405,2410,2400,2410,247556
20211012,1505,2410,2410,2405,2410,77079
20211012,1506,2405,2415,2405,2410,1786241
20211012,1507,2410,2415,2410,2415,1062258
20211012,1508,2415,2420,2410,2415,2382107
20211012,1509,2420,2420,2410,2420,726293
20211012,1510,2415,2420,2410,2415,1602381
20211012,1511,2410,2415,2410,2410,161725
20211012,1512,2415,2415,2410,2415,646752
20211012,1513,2415,2415,2410,2415,89020
20211012,1514,2415,2415,2410,2415,73224
20211012,1515,2415,2415,2410,2415,703352
20211012,1516,2415,2415,2410,2410,1322062
20211012,1517,2410,2415,2410,2415,91383
20211012,1518,2415,2415,2410,2410,586610
20211012,1519,2415,2415,2410,2415,113554
20211012,1520,2410,2415,2410,2415,542386
20211012,1530,2410,2410,2410,2410,4291950