날짜,시간,시가,고가,저가,종가,거래량
20210910,0900,2115,2115,2115,2115,0
20210910,0901,2115,2115,2105,2105,3904749
20210910,0902,2110,2110,2105,2105,482699
20210910,0903,2110,2115,2105,2110,5555242
20210910,0904,2110,2110,2100,2105,3726977
20210910,0905,2105,2110,2100,2105,4072565
20210910,0906,2110,2110,2100,2105,1538602
20210910,0907,2105,2110,2100,2100,1926686
20210910,0908,2105,2105,2095,2100,2638139
20210910,0909,2105,2105,2100,2100,174975
20210910,0910,2105,2105,2100,2105,162960
20210910,0911,2100,2105,2095,2100,1908758
20210910,0912,2100,2110,2095,2105,1503880
20210910,0913,2105,2110,2105,2110,1200211
20210910,0914,2110,2110,2105,2110,440221
20210910,0915,2110,2110,2105,2110,171467
20210910,0916,2105,2110,2100,2100,1394380
20210910,0917,2100,2105,2095,2100,4531193
20210910,0918,2100,2105,2100,2100,1000509
20210910,0919,2100,2105,2095,2100,554906
20210910,0920,2095,2100,2095,2095,393526
20210910,0921,2095,2100,2095,2100,227416
20210910,0922,2100,2105,2095,2105,1143510
20210910,0923,2100,2105,2095,2100,805180
20210910,0924,2100,2105,2095,2105,539170
20210910,0925,2105,2105,2100,2100,75546
20210910,0926,2105,2110,2100,2110,738663
20210910,0927,2110,2110,2105,2110,237786
20210910,0928,2110,2115,2105,2115,1463775
20210910,0929,2115,2115,2105,2105,1114714
20210910,0930,2110,2115,2105,2115,427762
20210910,0931,2110,2115,2110,2110,197162
20210910,0932,2110,2115,2110,2115,82468
20210910,0933,2110,2120,2110,2115,2311563
20210910,0934,2120,2120,2110,2115,1311259
20210910,0935,2115,2120,2110,2115,900766
20210910,0936,2115,2120,2115,2120,319142
20210910,0937,2120,2125,2115,2125,2039485
20210910,0938,2125,2125,2115,2120,1398315
20210910,0939,2120,2120,2115,2120,98041
20210910,0940,2115,2120,2115,2115,419628
20210910,0941,2120,2120,2115,2120,400403
20210910,0942,2120,2120,2115,2115,94504
20210910,0943,2115,2120,2115,2120,1157518
20210910,0944,2120,2125,2115,2125,1167983
20210910,0945,2125,2125,2115,2115,1544870
20210910,0946,2115,2120,2115,2120,84164
20210910,0947,2120,2120,2115,2120,27347
20210910,0948,2115,2120,2115,2120,44571
20210910,0949,2115,2120,2115,2115,42501
20210910,0950,2120,2120,2110,2115,1144949
20210910,0951,2110,2115,2110,2115,221244
20210910,0952,2110,2115,2110,2115,65236
20210910,0953,2115,2115,2110,2115,81205
20210910,0954,2115,2120,2110,2120,650728
20210910,0955,2120,2120,2115,2120,66625
20210910,0956,2120,2120,2110,2115,1356021
20210910,0957,2115,2120,2115,2120,329799
20210910,0958,2120,2125,2115,2125,1662627
20210910,0959,2120,2125,2115,2120,584247
20210910,1000,2120,2120,2115,2120,68287
20210910,1001,2120,2125,2115,2120,761517
20210910,1002,2120,2125,2115,2120,138616
20210910,1003,2120,2120,2115,2120,385141
20210910,1004,2115,2120,2110,2115,1866462
20210910,1005,2115,2120,2110,2115,169060
20210910,1006,2120,2120,2110,2120,158715
20210910,1007,2120,2120,2115,2115,35636
20210910,1008,2120,2120,2115,2120,10053
20210910,1009,2115,2120,2115,2120,9621
20210910,1010,2120,2120,2115,2115,36053
20210910,1011,2120,2125,2115,2115,2064252
20210910,1012,2120,2125,2115,2120,18663
20210910,1013,2120,2125,2120,2125,147679
20210910,1014,2125,2130,2120,2120,2598894
20210910,1015,2125,2130,2120,2125,969489
20210910,1016,2125,2130,2120,2125,179738
20210910,1017,2125,2130,2120,2125,763261
20210910,1018,2125,2130,2120,2120,575992
20210910,1019,2125,2125,2115,2115,2825032
20210910,1020,2120,2120,2115,2115,112003
20210910,1021,2115,2120,2115,2120,259681
20210910,1022,2120,2120,2115,2120,77904
20210910,1023,2120,2125,2115,2120,400102
20210910,1024,2120,2125,2115,2120,449555
20210910,1025,2120,2125,2120,2120,343513
20210910,1026,2125,2125,2115,2120,19515
20210910,1027,2120,2125,2115,2120,223502
20210910,1028,2115,2120,2110,2115,1674059
20210910,1029,2115,2120,2110,2115,228638
20210910,1030,2115,2120,2110,2115,509759
20210910,1031,2115,2120,2110,2110,162983
20210910,1032,2115,2115,2110,2110,48558
20210910,1033,2110,2115,2110,2110,62688
20210910,1034,2115,2115,2110,2115,43101
20210910,1035,2115,2115,2110,2115,94239
20210910,1036,2110,2115,2110,2115,222800
20210910,1037,2115,2120,2110,2115,502902
20210910,1038,2115,2115,2110,2110,10000
20210910,1039,2110,2120,2110,2120,384375
20210910,1040,2110,2115,2105,2105,2546716
20210910,1041,2110,2110,2105,2105,126437
20210910,1042,2110,2110,2105,2110,406327
20210910,1043,2105,2110,2100,2105,2056464
20210910,1044,2105,2110,2105,2105,46530
20210910,1045,2105,2110,2105,2110,710141
20210910,1046,2105,2115,2105,2115,268551
20210910,1047,2110,2115,2105,2110,112773
20210910,1048,2110,2115,2105,2110,425493
20210910,1049,2115,2115,2110,2110,29942
20210910,1050,2115,2115,2110,2110,29445
20210910,1051,2115,2115,2105,2105,610653
20210910,1052,2105,2110,2105,2105,20219
20210910,1053,2105,2115,2105,2115,660455
20210910,1054,2110,2110,2105,2105,69878
20210910,1055,2110,2110,2105,2110,90877
20210910,1056,2110,2110,2105,2110,48607
20210910,1057,2105,2110,2105,2110,141427
20210910,1058,2105,2110,2105,2110,195997
20210910,1059,2105,2110,2105,2110,92217
20210910,1100,2110,2110,2105,2105,37950
20210910,1101,2105,2110,2100,2100,2190735
20210910,1102,2100,2105,2100,2100,125973
20210910,1103,2100,2105,2100,2100,132282
20210910,1104,2105,2105,2100,2105,365983
20210910,1105,2105,2105,2100,2100,296140
20210910,1106,2100,2105,2100,2105,138036
20210910,1107,2100,2105,2100,2105,29382
20210910,1108,2105,2105,2100,2100,38622
20210910,1109,2100,2105,2095,2105,2057798
20210910,1110,2100,2105,2100,2105,13492
20210910,1111,2100,2110,2100,2105,1081160
20210910,1112,2100,2105,2100,2100,83026
20210910,1113,2105,2105,2100,2100,1269306
20210910,1114,2100,2105,2095,2100,290321
20210910,1115,2100,2105,2095,2095,243682
20210910,1116,2100,2100,2095,2095,53313
20210910,1117,2095,2100,2090,2090,5300518
20210910,1118,2095,2100,2090,2095,1129115
20210910,1119,2095,2100,2090,2095,758370
20210910,1120,2095,2100,2095,2095,865692
20210910,1121,2100,2100,2090,2095,1424338
20210910,1122,2095,2100,2090,2100,109213
20210910,1123,2095,2100,2095,2100,3472
20210910,1124,2095,2100,2095,2095,50135
20210910,1125,2095,2100,2090,2095,387197
20210910,1126,2095,2095,2090,2090,33127
20210910,1127,2090,2100,2090,2095,888185
20210910,1128,2095,2095,2090,2095,647671
20210910,1129,2095,2100,2090,2095,909041
20210910,1130,2095,2100,2090,2100,275163
20210910,1131,2095,2100,2090,2095,965033
20210910,1132,2090,2100,2090,2095,33037
20210910,1133,2095,2100,2095,2095,26597
20210910,1134,2100,2100,2095,2100,41861
20210910,1135,2095,2100,2095,2100,39734
20210910,1136,2095,2100,2095,2095,16816
20210910,1137,2095,2100,2095,2095,32800
20210910,1138,2095,2100,2090,2095,892186
20210910,1139,2095,2100,2095,2095,51516
20210910,1140,2095,2100,2095,2095,26150
20210910,1141,2095,2100,2095,2095,38789
20210910,1142,2095,2100,2095,2095,28045
20210910,1143,2095,2100,2095,2095,3727
20210910,1144,2100,2100,2095,2095,5052
20210910,1145,2100,2100,2095,2095,27972
20210910,1146,2095,2100,2095,2100,20415
20210910,1147,2095,2100,2095,2100,137937
20210910,1148,2100,2105,2100,2100,1655047
20210910,1149,2100,2105,2095,2105,240416
20210910,1150,2105,2105,2100,2105,197144
20210910,1151,2100,2105,2095,2105,274368
20210910,1152,2100,2105,2100,2105,10987
20210910,1153,2105,2105,2100,2105,29519
20210910,1154,2100,2105,2095,2100,297492
20210910,1155,2105,2105,2095,2100,158292
20210910,1156,2100,2100,2095,2100,80969
20210910,1157,2100,2100,2095,2100,316
20210910,1158,2100,2100,2095,2100,13314
20210910,1159,2095,2100,2095,2100,1511
20210910,1200,2100,2100,2095,2100,121621
20210910,1201,2095,2100,2090,2095,1561150
20210910,1202,2090,2095,2090,2095,166816
20210910,1203,2095,2095,2090,2090,159399
20210910,1204,2095,2100,2090,2095,753635
20210910,1205,2095,2095,2090,2095,134914
20210910,1206,2090,2095,2090,2095,22786
20210910,1207,2090,2095,2090,2095,25500
20210910,1208,2095,2100,2090,2095,966241
20210910,1209,2095,2100,2095,2100,50271
20210910,1210,2095,2100,2095,2095,5659
20210910,1211,2100,2100,2095,2095,7378
20210910,1212,2095,2100,2095,2100,5551
20210910,1213,2100,2100,2095,2100,3734
20210910,1214,2095,2100,2095,2095,86618
20210910,1215,2095,2100,2090,2095,339167
20210910,1216,2090,2095,2090,2095,24315
20210910,1217,2090,2095,2085,2090,3151060
20210910,1218,2090,2095,2090,2095,250354
20210910,1219,2090,2095,2090,2095,47669
20210910,1220,2090,2095,2090,2095,22267
20210910,1221,2090,2095,2090,2090,22707
20210910,1222,2090,2095,2090,2095,16575
20210910,1223,2090,2095,2090,2095,16237
20210910,1224,2095,2095,2090,2095,18624
20210910,1225,2090,2095,2090,2090,41152
20210910,1226,2095,2095,2090,2095,26873
20210910,1227,2095,2095,2090,2090,25741
20210910,1228,2090,2095,2090,2095,19968
20210910,1229,2095,2095,2090,2090,13619
20210910,1230,2090,2095,2090,2095,34819
20210910,1231,2095,2095,2090,2095,265575
20210910,1232,2095,2095,2090,2095,8945
20210910,1233,2095,2095,2090,2090,69053
20210910,1234,2095,2095,2090,2090,6809
20210910,1235,2095,2095,2090,2095,1103
20210910,1236,2090,2095,2090,2095,25869
20210910,1237,2090,2095,2090,2095,10071
20210910,1238,2095,2095,2090,2095,9389
20210910,1239,2095,2095,2090,2090,4299
20210910,1240,2090,2095,2090,2095,3248
20210910,1241,2095,2095,2090,2090,80850
20210910,1242,2095,2095,2090,2090,53045
20210910,1243,2090,2095,2090,2090,24812
20210910,1244,2095,2095,2090,2095,15580
20210910,1245,2090,2095,2090,2090,32491
20210910,1246,2095,2095,2090,2095,13811
20210910,1247,2095,2095,2090,2095,34528
20210910,1248,2095,2095,2090,2090,44627
20210910,1249,2095,2095,2090,2090,19189
20210910,1250,2095,2095,2090,2090,11212
20210910,1251,2095,2095,2090,2090,214649
20210910,1252,2095,2095,2090,2090,5117
20210910,1253,2090,2095,2090,2095,347762
20210910,1254,2095,2100,2090,2095,866078
20210910,1255,2100,2100,2090,2095,438952
20210910,1256,2090,2095,2090,2095,197923
20210910,1257,2095,2095,2090,2095,46477
20210910,1258,2090,2095,2090,2095,39230
20210910,1259,2095,2100,2090,2095,176103
20210910,1300,2100,2100,2095,2100,7416
20210910,1301,2100,2100,2095,2095,42224
20210910,1302,2095,2100,2095,2095,76987
20210910,1303,2100,2100,2095,2100,11836
20210910,1304,2100,2100,2095,2100,49696
20210910,1305,2100,2100,2095,2100,490950
20210910,1306,2100,2100,2095,2100,10733
20210910,1307,2095,2100,2095,2100,35188
20210910,1308,2100,2100,2095,2100,4553
20210910,1309,2095,2100,2095,2095,997908
20210910,1310,2095,2100,2095,2100,187003
20210910,1311,2100,2100,2095,2100,11296
20210910,1312,2100,2100,2095,2095,598
20210910,1313,2095,2100,2095,2100,16123
20210910,1314,2095,2100,2095,2100,129
20210910,1315,2095,2100,2095,2095,3307
20210910,1316,2095,2095,2090,2095,452384
20210910,1317,2090,2100,2090,2095,304885
20210910,1318,2095,2100,2090,2095,289692
20210910,1319,2095,2100,2090,2100,143665
20210910,1320,2100,2100,2095,2100,7170
20210910,1321,2095,2095,2090,2095,143745
20210910,1322,2095,2100,2090,2095,265135
20210910,1323,2095,2100,2095,2095,11669
20210910,1324,2095,2100,2095,2100,10023
20210910,1325,2095,2100,2095,2095,9030
20210910,1326,2095,2100,2090,2100,214805
20210910,1327,2100,2100,2095,2100,133
20210910,1328,2100,2100,2095,2100,35376
20210910,1329,2100,2100,2095,2100,8035
20210910,1330,2100,2100,2095,2100,8114
20210910,1331,2100,2100,2095,2100,10353
20210910,1332,2095,2100,2095,2095,35563
20210910,1333,2100,2100,2095,2095,16959
20210910,1334,2095,2100,2095,2100,60
20210910,1335,2095,2100,2095,2100,47138
20210910,1336,2100,2100,2095,2100,2576
20210910,1337,2095,2100,2095,2100,4564101
20210910,1338,2100,2105,2100,2105,689928
20210910,1339,2100,2105,2095,2100,790117
20210910,1340,2100,2100,2095,2095,15504
20210910,1341,2100,2100,2095,2100,18917
20210910,1342,2100,2100,2095,2100,16300
20210910,1343,2095,2100,2095,2100,4515
20210910,1344,2100,2100,2095,2100,19800
20210910,1345,2095,2100,2095,2095,33801
20210910,1346,2095,2100,2095,2100,12336
20210910,1347,2095,2100,2095,2095,4242
20210910,1348,2095,2100,2095,2095,5445
20210910,1349,2095,2100,2095,2100,7021
20210910,1350,2095,2100,2095,2100,548151
20210910,1351,2100,2100,2095,2100,85937
20210910,1352,2095,2100,2095,2095,835263
20210910,1353,2095,2100,2095,2095,279092
20210910,1354,2100,2100,2095,2100,7824
20210910,1355,2095,2100,2095,2095,103668
20210910,1356,2095,2100,2095,2095,3090
20210910,1357,2100,2100,2095,2100,412511
20210910,1358,2095,2100,2095,2100,22894
20210910,1359,2100,2100,2095,2095,1380
20210910,1400,2095,2105,2095,2100,995106
20210910,1401,2100,2105,2095,2095,276127
20210910,1402,2095,2100,2095,2095,10129
20210910,1403,2095,2100,2095,2095,1980
20210910,1404,2095,2100,2095,2095,49765
20210910,1405,2100,2100,2095,2100,46157
20210910,1406,2095,2100,2095,2095,41142
20210910,1407,2095,2100,2095,2095,2352542
20210910,1408,2095,2100,2095,2095,2569
20210910,1409,2100,2100,2095,2095,11363
20210910,1410,2100,2100,2095,2100,11055
20210910,1411,2100,2100,2095,2095,5406
20210910,1412,2095,2100,2095,2100,9097
20210910,1413,2095,2100,2095,2100,5455
20210910,1414,2100,2100,2095,2095,10589
20210910,1415,2095,2100,2095,2100,17202
20210910,1416,2100,2100,2095,2100,364017
20210910,1417,2100,2100,2095,2095,2124777
20210910,1418,2100,2100,2095,2100,19841
20210910,1419,2100,2100,2095,2095,11921
20210910,1420,2095,2100,2095,2100,328717
20210910,1421,2100,2100,2095,2100,5637
20210910,1422,2100,2100,2095,2100,52700
20210910,1423,2100,2100,2095,2095,10911
20210910,1424,2095,2100,2095,2100,31980
20210910,1425,2095,2100,2095,2100,17202
20210910,1426,2100,2100,2095,2100,16327
20210910,1427,2095,2100,2095,2100,22888
20210910,1428,2100,2100,2095,2100,4656
20210910,1429,2100,2100,2095,2095,9153
20210910,1430,2095,2100,2095,2095,48323
20210910,1431,2100,2100,2095,2100,9719
20210910,1432,2095,2100,2095,2100,29324
20210910,1433,2100,2100,2095,2100,35091
20210910,1434,2100,2105,2100,2105,2901785
20210910,1435,2105,2105,2095,2095,390654
20210910,1436,2100,2100,2095,2095,78238
20210910,1437,2100,2100,2095,2100,201738
20210910,1438,2100,2100,2095,2100,203620
20210910,1439,2100,2105,2095,2100,451547
20210910,1440,2100,2100,2095,2095,42119
20210910,1441,2100,2100,2095,2100,4604
20210910,1442,2095,2100,2095,2095,17152
20210910,1443,2100,2100,2095,2100,49436
20210910,1444,2095,2100,2095,2095,1996
20210910,1445,2095,2100,2095,2100,21601
20210910,1446,2100,2100,2095,2100,3192
20210910,1447,2100,2100,2095,2100,1191
20210910,1448,2100,2100,2095,2095,144404
20210910,1449,2095,2100,2095,2100,23010
20210910,1450,2100,2100,2095,2100,8418
20210910,1451,2100,2100,2095,2095,640
20210910,1452,2095,2100,2095,2100,302734
20210910,1453,2095,2100,2095,2095,15350
20210910,1454,2095,2100,2095,2095,29823
20210910,1455,2095,2100,2095,2095,18523
20210910,1456,2095,2100,2095,2100,3626
20210910,1457,2100,2100,2095,2095,22603
20210910,1458,2100,2100,2095,2095,6406
20210910,1459,2095,2100,2095,2100,4637
20210910,1500,2100,2100,2095,2095,67307
20210910,1501,2095,2100,2095,2095,7954
20210910,1502,2100,2100,2095,2100,32321
20210910,1503,2100,2100,2095,2095,11227
20210910,1504,2095,2100,2095,2100,22051
20210910,1505,2095,2100,2095,2095,57940
20210910,1506,2100,2100,2095,2095,158537
20210910,1507,2095,2100,2095,2095,35172
20210910,1508,2100,2100,2095,2095,5539
20210910,1509,2095,2100,2095,2100,12896
20210910,1510,2100,2100,2095,2095,13029
20210910,1511,2100,2100,2095,2095,32598
20210910,1512,2095,2100,2095,2095,30273
20210910,1513,2100,2100,2095,2100,25666
20210910,1514,2095,2100,2095,2100,233055
20210910,1515,2095,2100,2095,2100,94967
20210910,1516,2095,2100,2095,2095,173243
20210910,1517,2095,2100,2095,2100,138924
20210910,1518,2095,2100,2095,2095,164323
20210910,1519,2095,2100,2095,2095,833220
20210910,1520,2095,2100,2095,2100,196775
20210910,1530,2095,2095,2095,2095,2466874