날짜,시간,시가,고가,저가,종가,거래량
20210913,0900,2115,2115,2115,2115,0
20210913,0901,2115,2120,2110,2115,4707634
20210913,0902,2115,2120,2110,2115,2767924
20210913,0903,2115,2120,2105,2110,2737322
20210913,0904,2110,2115,2105,2105,3587529
20210913,0905,2105,2110,2100,2110,3598173
20210913,0906,2105,2110,2100,2105,1517302
20210913,0907,2100,2110,2100,2100,1296160
20210913,0908,2105,2110,2100,2105,507169
20210913,0909,2105,2110,2100,2110,150613
20210913,0910,2110,2110,2100,2105,1554729
20210913,0911,2105,2105,2100,2105,353382
20210913,0912,2100,2105,2100,2100,3625203
20210913,0913,2100,2105,2095,2100,2060402
20210913,0914,2100,2105,2100,2105,210298
20210913,0915,2100,2105,2100,2105,754430
20210913,0916,2100,2105,2095,2095,348192
20210913,0917,2095,2105,2095,2100,1081845
20210913,0918,2100,2100,2095,2095,173890
20210913,0919,2095,2100,2095,2100,151238
20210913,0920,2095,2105,2095,2100,328525
20210913,0921,2100,2105,2095,2100,813224
20210913,0922,2100,2105,2100,2105,593064
20210913,0923,2105,2110,2100,2110,926502
20210913,0924,2110,2110,2100,2105,1365752
20210913,0925,2105,2110,2100,2110,228604
20210913,0926,2105,2110,2100,2110,711993
20210913,0927,2110,2110,2105,2105,168847
20210913,0928,2110,2110,2100,2100,1048224
20210913,0929,2100,2105,2100,2105,26213
20210913,0930,2105,2105,2100,2105,53712
20210913,0931,2105,2105,2100,2105,91177
20210913,0932,2100,2105,2100,2100,22339
20210913,0933,2100,2105,2095,2100,2964593
20210913,0934,2100,2100,2095,2100,286499
20210913,0935,2100,2100,2090,2095,5372200
20210913,0936,2090,2095,2090,2090,107047
20210913,0937,2095,2095,2085,2090,1905693
20210913,0938,2090,2095,2085,2090,4005141
20210913,0939,2090,2090,2085,2090,113954
20210913,0940,2085,2095,2085,2090,619919
20210913,0941,2090,2095,2085,2085,326252
20210913,0942,2085,2090,2085,2090,68761
20210913,0943,2085,2090,2085,2085,61969
20210913,0944,2090,2090,2080,2085,3465208
20210913,0945,2085,2090,2080,2085,629297
20210913,0946,2085,2085,2080,2080,265481
20210913,0947,2085,2085,2080,2085,91976
20210913,0948,2085,2085,2080,2080,1492009
20210913,0949,2080,2085,2075,2085,1381356
20210913,0950,2080,2085,2080,2085,79679
20210913,0951,2080,2085,2080,2085,1021877
20210913,0952,2080,2085,2075,2080,406753
20210913,0953,2080,2085,2075,2075,250868
20210913,0954,2075,2080,2075,2080,267310
20210913,0955,2080,2080,2075,2080,172222
20210913,0956,2075,2080,2075,2080,137356
20210913,0957,2080,2085,2075,2080,2068388
20210913,0958,2080,2085,2075,2080,300921
20210913,0959,2080,2085,2075,2085,1282536
20210913,1000,2085,2085,2080,2085,35328
20210913,1001,2085,2085,2080,2085,164327
20210913,1002,2080,2090,2080,2085,1546721
20210913,1003,2085,2090,2080,2085,163174
20210913,1004,2080,2090,2080,2085,390692
20210913,1005,2085,2090,2080,2090,1214459
20210913,1006,2090,2090,2080,2085,302146
20210913,1007,2090,2090,2085,2090,48282
20210913,1008,2090,2090,2085,2090,69168
20210913,1009,2090,2095,2085,2095,1145149
20210913,1010,2090,2095,2090,2095,109990
20210913,1011,2095,2095,2090,2090,31932
20210913,1012,2095,2095,2090,2095,87302
20210913,1013,2095,2095,2090,2095,36920
20210913,1014,2095,2100,2090,2095,1532991
20210913,1015,2090,2100,2090,2095,179211
20210913,1016,2095,2095,2090,2095,640919
20210913,1017,2095,2100,2090,2095,244497
20210913,1018,2095,2100,2090,2095,272927
20210913,1019,2090,2095,2090,2090,140366
20210913,1020,2095,2105,2090,2100,1537314
20210913,1021,2100,2100,2095,2100,125195
20210913,1022,2100,2105,2100,2100,1076400
20210913,1023,2100,2105,2100,2105,868061
20210913,1024,2105,2105,2100,2105,50303
20210913,1025,2105,2105,2100,2105,18833
20210913,1026,2105,2105,2100,2100,543838
20210913,1027,2100,2105,2095,2105,213889
20210913,1028,2105,2105,2100,2105,10819
20210913,1029,2100,2105,2100,2105,151288
20210913,1030,2105,2105,2100,2105,37511
20210913,1031,2105,2105,2100,2105,52212
20210913,1032,2100,2110,2100,2105,2647670
20210913,1033,2105,2105,2095,2100,1286364
20210913,1034,2100,2105,2095,2095,117673
20210913,1035,2095,2100,2095,2100,33808
20210913,1036,2100,2105,2095,2100,440931
20210913,1037,2100,2105,2095,2100,411521
20210913,1038,2095,2105,2095,2105,36706
20210913,1039,2100,2105,2100,2100,1470
20210913,1040,2100,2105,2100,2105,12437
20210913,1041,2105,2110,2100,2105,950794
20210913,1042,2100,2105,2100,2105,34337
20210913,1043,2100,2105,2100,2105,229178
20210913,1044,2100,2105,2100,2100,140410
20210913,1045,2105,2105,2100,2100,562520
20210913,1046,2100,2105,2095,2100,61349
20210913,1047,2100,2105,2095,2105,476525
20210913,1048,2100,2105,2100,2100,31750
20210913,1049,2105,2105,2100,2105,40562
20210913,1050,2105,2105,2100,2100,1886
20210913,1051,2105,2105,2100,2105,768
20210913,1052,2100,2105,2100,2105,3463
20210913,1053,2105,2110,2100,2110,1061615
20210913,1054,2110,2110,2100,2100,476347
20210913,1055,2105,2105,2100,2100,9766
20210913,1056,2105,2105,2100,2105,18835
20210913,1057,2105,2105,2100,2105,19246
20210913,1058,2105,2110,2100,2105,564023
20210913,1059,2100,2110,2100,2105,111783
20210913,1100,2105,2110,2105,2110,101586
20210913,1101,2110,2115,2105,2110,3716850
20210913,1102,2110,2115,2105,2115,392766
20210913,1103,2115,2115,2110,2110,79343
20210913,1104,2110,2115,2105,2110,1119933
20210913,1105,2110,2115,2110,2115,106037
20210913,1106,2115,2115,2110,2115,84188
20210913,1107,2115,2120,2110,2120,3127743
20210913,1108,2115,2120,2110,2115,365459
20210913,1109,2115,2115,2105,2105,1580875
20210913,1110,2110,2110,2105,2110,554353
20210913,1111,2110,2110,2105,2110,87692
20210913,1112,2110,2110,2105,2110,31679
20210913,1113,2110,2115,2105,2110,516184
20210913,1114,2110,2115,2105,2115,181301
20210913,1115,2110,2115,2105,2110,278812
20210913,1116,2110,2115,2105,2115,172507
20210913,1117,2115,2115,2110,2115,24287
20210913,1118,2115,2115,2110,2115,45470
20210913,1119,2115,2115,2105,2110,242196
20210913,1120,2105,2115,2105,2110,191723
20210913,1121,2110,2115,2105,2110,94498
20210913,1122,2110,2115,2105,2110,156250
20210913,1123,2110,2110,2105,2110,95990
20210913,1124,2110,2110,2105,2105,95728
20210913,1125,2105,2110,2100,2105,1933185
20210913,1126,2110,2110,2105,2110,54095
20210913,1127,2105,2110,2105,2110,30645
20210913,1128,2110,2110,2105,2110,10858
20210913,1129,2105,2110,2105,2110,63171
20210913,1130,2110,2110,2100,2100,268171
20210913,1131,2105,2110,2100,2105,196234
20210913,1132,2105,2105,2100,2105,12470
20210913,1133,2100,2105,2100,2105,124471
20210913,1134,2100,2105,2100,2100,28617
20210913,1135,2105,2105,2100,2105,58963
20210913,1136,2100,2105,2100,2105,30073
20210913,1137,2100,2105,2095,2100,1777409
20210913,1138,2100,2105,2100,2100,4115
20210913,1139,2100,2105,2095,2100,561074
20210913,1140,2100,2105,2095,2100,367736
20210913,1141,2095,2100,2095,2100,57969
20210913,1142,2100,2100,2095,2095,4170
20210913,1143,2100,2100,2095,2100,3599
20210913,1144,2095,2100,2095,2095,8642
20210913,1145,2095,2100,2095,2100,29307
20210913,1146,2100,2100,2095,2100,7601
20210913,1147,2100,2105,2095,2105,601401
20210913,1148,2105,2105,2095,2100,553650
20210913,1149,2100,2105,2095,2100,379965
20210913,1150,2095,2100,2095,2100,4803
20210913,1151,2100,2100,2095,2095,548348
20210913,1152,2095,2100,2090,2095,1594967
20210913,1153,2100,2100,2095,2100,50227
20210913,1154,2095,2100,2095,2095,7036
20210913,1155,2095,2100,2095,2095,133145
20210913,1156,2095,2100,2095,2100,7997
20210913,1157,2095,2100,2095,2100,9015
20210913,1158,2100,2100,2095,2095,5242
20210913,1159,2100,2105,2095,2100,694512
20210913,1200,2095,2100,2095,2095,6163
20210913,1201,2095,2100,2095,2095,8258
20210913,1202,2095,2100,2095,2100,26128
20210913,1203,2095,2100,2095,2095,34799
20210913,1204,2095,2100,2095,2100,31624
20210913,1205,2100,2100,2095,2095,202298
20210913,1206,2095,2100,2090,2095,726959
20210913,1207,2095,2095,2090,2095,26961
20210913,1208,2095,2100,2090,2095,934475
20210913,1209,2095,2100,2090,2095,298077
20210913,1210,2090,2100,2090,2095,663831
20210913,1211,2095,2100,2090,2100,581047
20210913,1212,2095,2100,2090,2100,44057
20210913,1213,2100,2100,2095,2100,4972
20210913,1214,2100,2100,2095,2100,2323
20210913,1215,2100,2100,2095,2095,15015
20210913,1216,2095,2100,2090,2095,155226
20210913,1217,2095,2095,2090,2095,43378
20210913,1218,2095,2095,2090,2090,17618
20210913,1219,2095,2095,2085,2085,2477960
20210913,1220,2090,2095,2085,2090,624719
20210913,1221,2090,2090,2085,2085,58384
20210913,1222,2090,2095,2085,2090,235901
20210913,1223,2090,2095,2085,2095,174564
20210913,1224,2090,2095,2090,2090,2375
20210913,1225,2090,2095,2085,2085,167545
20210913,1226,2090,2095,2085,2085,247079
20210913,1227,2090,2095,2090,2090,41640
20210913,1228,2090,2095,2090,2090,15683
20210913,1229,2090,2095,2090,2095,21449
20210913,1230,2095,2095,2085,2090,300990
20210913,1231,2090,2095,2085,2090,25825
20210913,1232,2090,2095,2090,2090,11265
20210913,1233,2095,2095,2090,2095,14013
20210913,1234,2090,2095,2085,2090,203429
20210913,1235,2090,2095,2090,2090,19809
20210913,1236,2095,2095,2090,2095,29194
20210913,1237,2090,2095,2090,2095,54390
20210913,1238,2090,2095,2090,2095,14851
20210913,1239,2095,2095,2090,2095,75471
20210913,1240,2095,2095,2090,2095,57152
20210913,1241,2095,2095,2090,2095,130406
20210913,1242,2095,2100,2090,2095,941598
20210913,1243,2095,2100,2095,2095,34339
20210913,1244,2095,2100,2090,2095,130659
20210913,1245,2095,2100,2095,2095,74380
20210913,1246,2095,2100,2095,2100,5797
20210913,1247,2100,2100,2095,2100,479
20210913,1248,2100,2100,2095,2095,12527
20210913,1249,2100,2100,2095,2100,15130
20210913,1250,2100,2100,2095,2100,25676
20210913,1251,2100,2100,2095,2100,54439
20210913,1252,2095,2100,2095,2100,27247
20210913,1253,2100,2100,2095,2100,39401
20210913,1254,2095,2100,2095,2100,12128
20210913,1255,2100,2100,2095,2100,9344
20210913,1256,2100,2100,2095,2100,164574
20210913,1257,2100,2105,2100,2105,840951
20210913,1258,2100,2105,2100,2100,12525
20210913,1259,2105,2105,2100,2100,5791
20210913,1300,2105,2105,2100,2105,12701
20210913,1301,2105,2105,2100,2105,28659
20210913,1302,2105,2110,2100,2100,1091494
20210913,1303,2105,2110,2105,2105,352241
20210913,1304,2105,2105,2100,2105,253477
20210913,1305,2105,2110,2100,2105,416695
20210913,1306,2105,2105,2100,2105,1600
20210913,1307,2105,2105,2100,2105,7041
20210913,1308,2100,2105,2100,2100,250502
20210913,1309,2100,2110,2100,2105,236309
20210913,1310,2105,2110,2100,2105,84265
20210913,1311,2110,2110,2100,2100,59960
20210913,1312,2100,2105,2100,2105,4230
20210913,1313,2105,2105,2100,2105,6769
20210913,1314,2100,2105,2100,2100,34542
20210913,1315,2105,2105,2100,2100,10074
20210913,1316,2105,2105,2100,2105,30131
20210913,1317,2100,2105,2100,2100,51153
20210913,1318,2105,2105,2100,2100,5658
20210913,1319,2105,2105,2100,2100,1627
20210913,1320,2100,2105,2100,2105,5261
20210913,1321,2105,2105,2100,2100,12666
20210913,1322,2105,2105,2100,2100,98918
20210913,1323,2105,2105,2100,2105,125602
20210913,1324,2100,2105,2100,2105,40163
20210913,1325,2105,2105,2100,2100,39126
20210913,1326,2100,2105,2100,2105,61367
20210913,1327,2100,2105,2100,2105,20630
20210913,1328,2100,2105,2100,2100,27087
20210913,1329,2105,2105,2100,2105,6999
20210913,1330,2105,2105,2100,2100,23310
20210913,1331,2105,2105,2100,2105,13617
20210913,1332,2105,2110,2100,2105,803029
20210913,1333,2110,2110,2105,2110,10034
20210913,1334,2110,2110,2105,2110,23038
20210913,1335,2110,2110,2100,2105,447780
20210913,1336,2105,2105,2100,2100,221869
20210913,1337,2105,2105,2100,2100,31374
20210913,1338,2100,2105,2100,2100,729
20210913,1339,2105,2105,2100,2105,6923
20210913,1340,2100,2105,2100,2105,37146
20210913,1341,2105,2105,2100,2100,19752
20210913,1342,2100,2105,2100,2100,15349
20210913,1343,2105,2105,2100,2100,53191
20210913,1344,2100,2105,2100,2100,5032
20210913,1345,2100,2105,2100,2105,99942
20210913,1346,2105,2110,2100,2105,796404
20210913,1347,2110,2110,2105,2105,232570
20210913,1348,2105,2105,2100,2100,432905
20210913,1349,2100,2105,2100,2105,27215
20210913,1350,2105,2105,2100,2105,39263
20210913,1351,2105,2110,2100,2110,58605
20210913,1352,2105,2110,2105,2105,50531
20210913,1353,2105,2110,2105,2105,19838
20210913,1354,2110,2110,2105,2110,31406
20210913,1355,2110,2110,2105,2110,8544
20210913,1356,2110,2110,2105,2110,8564
20210913,1357,2105,2110,2105,2110,21116
20210913,1358,2110,2110,2105,2105,18676
20210913,1359,2110,2110,2105,2110,63487
20210913,1400,2105,2110,2105,2105,514596
20210913,1401,2110,2110,2100,2110,281353
20210913,1402,2110,2110,2105,2105,47982
20210913,1403,2110,2110,2105,2110,6526
20210913,1404,2105,2110,2105,2105,137226
20210913,1405,2105,2110,2105,2110,8480
20210913,1406,2110,2115,2105,2110,3323794
20210913,1407,2115,2115,2110,2110,94935
20210913,1408,2115,2115,2110,2115,51128
20210913,1409,2115,2115,2110,2110,550165
20210913,1410,2115,2115,2110,2110,139803
20210913,1411,2110,2115,2110,2110,674787
20210913,1412,2110,2115,2110,2115,58887
20210913,1413,2115,2115,2110,2115,37160
20210913,1414,2110,2115,2110,2115,15972
20210913,1415,2115,2115,2110,2110,23109
20210913,1416,2110,2115,2105,2110,821253
20210913,1417,2110,2115,2105,2105,535939
20210913,1418,2110,2110,2105,2105,15737
20210913,1419,2110,2110,2105,2110,78705
20210913,1420,2110,2110,2105,2110,62325
20210913,1421,2110,2110,2105,2105,16991
20210913,1422,2110,2110,2105,2110,1973
20210913,1423,2105,2110,2105,2105,916041
20210913,1424,2105,2110,2100,2105,916582
20210913,1425,2100,2105,2100,2105,794916
20210913,1426,2105,2110,2100,2105,98027
20210913,1427,2105,2105,2100,2105,97722
20210913,1428,2105,2110,2105,2110,120560
20210913,1429,2105,2110,2100,2105,172325
20210913,1430,2110,2110,2100,2105,61012
20210913,1431,2100,2105,2100,2105,22069
20210913,1432,2105,2105,2100,2105,171773
20210913,1433,2105,2105,2100,2100,24373
20210913,1434,2105,2105,2100,2105,189373
20210913,1435,2105,2110,2100,2105,374390
20210913,1436,2105,2110,2100,2105,60517
20210913,1437,2110,2110,2100,2105,149230
20210913,1438,2105,2110,2100,2110,43113
20210913,1439,2105,2110,2100,2105,91510
20210913,1440,2105,2105,2100,2100,14271
20210913,1441,2100,2105,2100,2100,6025
20210913,1442,2100,2105,2100,2105,37320
20210913,1443,2100,2105,2100,2100,74946
20210913,1444,2100,2105,2100,2100,28050
20210913,1445,2100,2105,2100,2105,4364
20210913,1446,2100,2105,2100,2105,26164
20210913,1447,2100,2105,2100,2105,4552
20210913,1448,2105,2105,2100,2100,3299
20210913,1449,2105,2105,2100,2105,8474
20210913,1450,2105,2105,2095,2095,2811618
20210913,1451,2095,2100,2095,2095,300907
20210913,1452,2100,2100,2095,2100,57499
20210913,1453,2100,2100,2095,2095,18851
20210913,1454,2100,2100,2095,2095,39425
20210913,1455,2095,2100,2095,2095,212285
20210913,1456,2095,2100,2095,2095,35793
20210913,1457,2095,2100,2095,2100,151363
20210913,1458,2095,2100,2095,2100,9368
20210913,1459,2095,2100,2095,2100,98196
20210913,1500,2100,2100,2090,2095,1937641
20210913,1501,2095,2095,2090,2095,82945
20210913,1502,2090,2095,2090,2090,198384
20210913,1503,2090,2095,2090,2095,1550557
20210913,1504,2090,2095,2090,2090,385439
20210913,1505,2090,2095,2090,2090,66346
20210913,1506,2090,2095,2090,2095,48813
20210913,1507,2090,2095,2090,2095,31223
20210913,1508,2090,2095,2090,2090,1159426
20210913,1509,2095,2095,2085,2085,239487
20210913,1510,2090,2090,2085,2085,130321
20210913,1511,2090,2090,2085,2090,50394
20210913,1512,2085,2090,2085,2090,51491
20210913,1513,2090,2090,2085,2090,113728
20210913,1514,2090,2090,2085,2090,44563
20210913,1515,2085,2090,2085,2090,246174
20210913,1516,2085,2090,2085,2090,130295
20210913,1517,2090,2090,2085,2085,279733
20210913,1518,2085,2090,2085,2090,21824
20210913,1519,2090,2090,2085,2090,187335
20210913,1520,2090,2090,2085,2090,594026
20210913,1530,2090,2090,2090,2090,1778048