날짜,시간,시가,고가,저가,종가,거래량
20210923,0901,2110,2110,2105,2105,7191653
20210923,0902,2110,2115,2105,2105,5105457
20210923,0903,2110,2110,2100,2105,3217005
20210923,0904,2100,2105,2095,2100,3028112
20210923,0905,2095,2100,2090,2095,2001385
20210923,0906,2095,2100,2090,2095,1234727
20210923,0907,2090,2095,2090,2095,304954
20210923,0908,2090,2095,2090,2090,1481861
20210923,0909,2090,2095,2085,2095,2100428
20210923,0910,2090,2095,2085,2090,2317363
20210923,0911,2090,2090,2080,2085,2896779
20210923,0912,2085,2090,2080,2085,1428438
20210923,0913,2090,2090,2080,2080,999723
20210923,0914,2085,2090,2080,2085,758424
20210923,0915,2080,2090,2080,2090,84577
20210923,0916,2090,2095,2085,2090,1770422
20210923,0917,2095,2100,2090,2100,1747238
20210923,0918,2095,2100,2090,2095,598363
20210923,0919,2100,2100,2090,2090,617278
20210923,0920,2095,2100,2090,2090,778868
20210923,0921,2095,2095,2085,2090,1435015
20210923,0922,2090,2095,2085,2095,204998
20210923,0923,2095,2100,2090,2095,1489273
20210923,0924,2095,2100,2090,2095,122524
20210923,0925,2100,2105,2095,2100,3189983
20210923,0926,2095,2100,2090,2100,1647658
20210923,0927,2100,2105,2095,2100,839741
20210923,0928,2105,2105,2100,2105,308707
20210923,0929,2105,2105,2100,2105,1392549
20210923,0930,2100,2110,2100,2110,776033
20210923,0931,2105,2110,2100,2105,624640
20210923,0932,2110,2110,2100,2110,385062
20210923,0933,2110,2110,2105,2105,43805
20210923,0934,2110,2110,2105,2110,86985
20210923,0935,2110,2110,2105,2110,648847
20210923,0936,2110,2110,2105,2110,2523250
20210923,0937,2110,2110,2105,2105,100936
20210923,0938,2105,2110,2105,2105,427829
20210923,0939,2105,2110,2100,2100,1121242
20210923,0940,2100,2105,2100,2105,149577
20210923,0941,2100,2110,2100,2110,755912
20210923,0942,2110,2110,2100,2100,174990
20210923,0943,2105,2105,2095,2095,1334386
20210923,0944,2095,2105,2095,2100,345707
20210923,0945,2100,2105,2095,2100,109692
20210923,0946,2100,2100,2095,2095,82685
20210923,0947,2100,2105,2095,2095,307067
20210923,0948,2100,2105,2100,2105,84446
20210923,0949,2105,2110,2100,2110,1367983
20210923,0950,2105,2105,2100,2105,46635
20210923,0951,2105,2110,2100,2105,382287
20210923,0952,2110,2110,2105,2105,650766
20210923,0953,2105,2110,2100,2105,273212
20210923,0954,2105,2110,2100,2105,92985
20210923,0955,2100,2110,2100,2105,106182
20210923,0956,2105,2105,2095,2100,885508
20210923,0957,2095,2105,2095,2100,202135
20210923,0958,2095,2105,2095,2100,296425
20210923,0959,2100,2100,2095,2095,18054
20210923,1000,2100,2100,2095,2095,84468
20210923,1001,2095,2100,2090,2095,1630346
20210923,1002,2095,2100,2090,2095,602156
20210923,1003,2095,2100,2095,2100,33547
20210923,1004,2100,2105,2095,2100,1027088
20210923,1005,2100,2105,2095,2100,396296
20210923,1006,2100,2105,2095,2100,245181
20210923,1007,2100,2110,2100,2105,1558036
20210923,1008,2105,2105,2100,2105,560351
20210923,1009,2100,2110,2100,2105,566425
20210923,1010,2100,2110,2100,2105,175230
20210923,1011,2110,2110,2100,2105,170079
20210923,1012,2105,2110,2105,2110,237571
20210923,1013,2110,2110,2105,2105,2052603
20210923,1014,2110,2115,2105,2110,3313479
20210923,1015,2110,2115,2105,2110,390762
20210923,1016,2110,2115,2105,2110,774054
20210923,1017,2115,2115,2105,2110,1063741
20210923,1018,2115,2115,2105,2110,177088
20210923,1019,2110,2110,2105,2110,82025
20210923,1020,2105,2110,2100,2105,618780
20210923,1021,2105,2110,2105,2110,74541
20210923,1022,2105,2110,2100,2105,265123
20210923,1023,2105,2105,2100,2105,4539
20210923,1024,2105,2110,2100,2105,334020
20210923,1025,2110,2110,2100,2110,64843
20210923,1026,2110,2110,2100,2100,182276
20210923,1027,2105,2110,2100,2100,168599
20210923,1028,2100,2110,2100,2105,81289
20210923,1029,2105,2105,2100,2105,276603
20210923,1030,2105,2110,2100,2105,12611
20210923,1031,2100,2105,2095,2095,1294769
20210923,1032,2095,2105,2095,2100,192957
20210923,1033,2100,2105,2095,2100,223454
20210923,1034,2095,2100,2095,2095,85785
20210923,1035,2095,2100,2090,2095,3050435
20210923,1036,2095,2100,2090,2095,764796
20210923,1037,2090,2100,2090,2095,355518
20210923,1038,2095,2100,2090,2095,323003
20210923,1039,2095,2100,2090,2095,123119
20210923,1040,2095,2100,2090,2095,368171
20210923,1041,2095,2095,2090,2095,320659
20210923,1042,2095,2100,2090,2090,195895
20210923,1043,2095,2095,2085,2090,3560838
20210923,1044,2090,2095,2085,2090,587710
20210923,1045,2090,2095,2085,2090,128317
20210923,1046,2085,2090,2085,2090,60029
20210923,1047,2085,2095,2085,2095,477618
20210923,1048,2095,2095,2085,2090,523093
20210923,1049,2090,2095,2085,2090,569692
20210923,1050,2090,2090,2085,2090,32632
20210923,1051,2085,2090,2085,2090,68812
20210923,1052,2090,2095,2085,2090,725652
20210923,1053,2090,2095,2090,2095,17363
20210923,1054,2090,2095,2090,2095,122270
20210923,1055,2090,2095,2090,2090,50444
20210923,1056,2090,2095,2090,2090,15166
20210923,1057,2095,2095,2085,2085,975388
20210923,1058,2090,2095,2090,2095,425198
20210923,1059,2090,2100,2090,2100,855985
20210923,1100,2095,2100,2090,2095,280410
20210923,1101,2090,2095,2090,2095,7613
20210923,1102,2095,2100,2090,2100,84859
20210923,1103,2095,2100,2095,2095,195052
20210923,1104,2100,2100,2095,2100,4907
20210923,1105,2100,2100,2095,2095,31574
20210923,1106,2100,2100,2095,2095,8011
20210923,1107,2095,2100,2095,2095,460604
20210923,1108,2095,2095,2090,2090,29596
20210923,1109,2095,2100,2090,2095,106109
20210923,1110,2095,2095,2090,2095,8401
20210923,1111,2095,2095,2090,2095,7476
20210923,1112,2090,2095,2090,2095,21603
20210923,1113,2095,2100,2090,2090,151428
20210923,1114,2090,2095,2090,2095,12933
20210923,1115,2090,2095,2090,2090,22302
20210923,1116,2095,2095,2090,2095,42880
20210923,1117,2095,2095,2090,2095,3069
20210923,1118,2095,2095,2090,2095,27090
20210923,1119,2090,2095,2090,2090,94
20210923,1120,2095,2095,2090,2095,165
20210923,1121,2095,2095,2090,2090,1226
20210923,1122,2090,2095,2090,2095,26297
20210923,1123,2095,2095,2090,2095,1410
20210923,1124,2095,2100,2095,2095,419982
20210923,1125,2095,2100,2090,2100,68204
20210923,1126,2095,2100,2090,2095,42835
20210923,1127,2095,2100,2090,2100,18607
20210923,1128,2100,2100,2095,2095,1350
20210923,1129,2095,2100,2095,2095,20414
20210923,1130,2095,2095,2090,2095,496181
20210923,1131,2095,2100,2090,2100,77790
20210923,1132,2095,2100,2090,2095,60085
20210923,1133,2090,2095,2090,2090,8666
20210923,1134,2095,2100,2090,2100,57725
20210923,1135,2095,2100,2090,2095,33359
20210923,1136,2090,2095,2090,2090,9705
20210923,1137,2090,2095,2090,2095,15176
20210923,1138,2095,2095,2090,2095,43510
20210923,1139,2090,2095,2090,2095,160455
20210923,1140,2100,2100,2090,2100,29949
20210923,1141,2100,2100,2095,2100,2314
20210923,1142,2095,2100,2095,2095,147407
20210923,1143,2095,2100,2095,2100,6361
20210923,1144,2100,2100,2095,2100,14063
20210923,1145,2100,2100,2095,2095,3315
20210923,1146,2100,2100,2095,2095,16741
20210923,1147,2095,2100,2095,2095,378319
20210923,1148,2095,2100,2090,2095,68830
20210923,1149,2095,2100,2090,2095,8553
20210923,1150,2095,2095,2090,2090,1279
20210923,1151,2090,2100,2090,2090,137098
20210923,1152,2095,2095,2090,2090,46769
20210923,1153,2095,2095,2090,2095,344872
20210923,1154,2095,2095,2090,2090,4532
20210923,1155,2090,2095,2090,2095,25929
20210923,1156,2095,2095,2090,2090,16198
20210923,1157,2095,2095,2090,2090,20843
20210923,1158,2090,2095,2090,2090,36848
20210923,1159,2090,2095,2090,2090,10437
20210923,1200,2095,2095,2090,2090,2057
20210923,1201,2090,2095,2090,2090,3274
20210923,1202,2090,2095,2090,2095,718340
20210923,1203,2100,2100,2095,2095,1847
20210923,1204,2095,2100,2095,2095,249982
20210923,1205,2100,2100,2090,2090,86462
20210923,1206,2090,2095,2090,2095,31570
20210923,1207,2095,2095,2090,2090,17657
20210923,1208,2095,2100,2090,2100,340597
20210923,1209,2100,2100,2095,2095,8524
20210923,1210,2095,2100,2095,2095,972
20210923,1211,2100,2100,2095,2100,13
20210923,1212,2095,2100,2090,2090,171089
20210923,1213,2095,2095,2090,2090,4693
20210923,1214,2095,2095,2090,2090,1738
20210923,1215,2090,2095,2090,2090,3444
20210923,1216,2095,2095,2090,2090,18231
20210923,1217,2095,2095,2090,2090,19405
20210923,1218,2090,2095,2085,2090,2111210
20210923,1219,2090,2095,2085,2090,928509
20210923,1220,2090,2095,2085,2090,361506
20210923,1221,2090,2090,2085,2085,64978
20210923,1222,2090,2090,2085,2085,10975
20210923,1223,2090,2090,2085,2090,46688
20210923,1224,2090,2090,2085,2085,1092793
20210923,1225,2085,2090,2085,2085,2677204
20210923,1226,2085,2090,2085,2085,1055070
20210923,1227,2085,2090,2080,2090,80146
20210923,1228,2085,2090,2085,2090,48095
20210923,1229,2085,2090,2085,2090,18775
20210923,1230,2085,2090,2085,2090,20074
20210923,1231,2085,2090,2085,2090,3201
20210923,1232,2090,2090,2085,2090,2426
20210923,1233,2085,2090,2085,2090,5571
20210923,1234,2085,2090,2085,2090,34482
20210923,1235,2090,2095,2085,2090,816503
20210923,1236,2090,2090,2085,2090,146083
20210923,1237,2085,2090,2085,2090,571352
20210923,1238,2085,2090,2085,2090,814
20210923,1239,2090,2090,2085,2085,244086
20210923,1240,2090,2090,2085,2090,37973
20210923,1241,2090,2090,2085,2085,2789
20210923,1242,2090,2090,2085,2090,1740
20210923,1243,2090,2090,2085,2085,7088
20210923,1244,2090,2090,2085,2085,663
20210923,1245,2085,2090,2085,2090,15038
20210923,1246,2085,2090,2085,2090,10075
20210923,1247,2085,2090,2085,2085,52249
20210923,1248,2085,2090,2085,2085,21298
20210923,1249,2085,2090,2085,2090,7308
20210923,1250,2090,2090,2080,2085,1678872
20210923,1251,2085,2090,2080,2090,715353
20210923,1252,2085,2090,2085,2085,13983
20210923,1253,2090,2090,2085,2090,4135
20210923,1254,2085,2090,2085,2090,34815
20210923,1255,2085,2090,2080,2085,638199
20210923,1256,2080,2085,2080,2085,8745
20210923,1257,2085,2085,2080,2085,16583
20210923,1258,2085,2085,2080,2080,16583
20210923,1259,2085,2085,2080,2085,50374
20210923,1300,2085,2085,2080,2085,303972
20210923,1301,2085,2085,2080,2085,554609
20210923,1302,2085,2090,2080,2085,316210
20210923,1303,2085,2090,2085,2085,553555
20210923,1304,2085,2090,2080,2085,181671
20210923,1305,2090,2090,2085,2090,89415
20210923,1306,2090,2090,2085,2090,51310
20210923,1307,2085,2090,2080,2085,465547
20210923,1308,2085,2085,2080,2080,25489
20210923,1309,2085,2085,2080,2085,58339
20210923,1310,2085,2085,2080,2085,4109
20210923,1311,2085,2085,2080,2085,19127
20210923,1312,2085,2085,2080,2085,26484
20210923,1313,2085,2085,2080,2085,22120
20210923,1314,2085,2085,2080,2080,370976
20210923,1315,2080,2085,2080,2085,2315
20210923,1316,2080,2085,2080,2085,33775
20210923,1317,2085,2090,2080,2080,810012
20210923,1318,2085,2085,2080,2085,42382
20210923,1319,2085,2085,2080,2085,43349
20210923,1320,2085,2085,2080,2080,8336
20210923,1321,2080,2085,2080,2080,221947
20210923,1322,2080,2085,2080,2085,54144
20210923,1323,2080,2090,2080,2085,648632
20210923,1324,2085,2090,2080,2085,266039
20210923,1325,2090,2090,2085,2085,9487
20210923,1326,2085,2090,2080,2085,772095
20210923,1327,2085,2085,2080,2085,77837
20210923,1328,2085,2085,2080,2085,57849
20210923,1329,2085,2090,2080,2090,91739
20210923,1330,2085,2090,2085,2090,273266
20210923,1331,2085,2085,2080,2080,32354
20210923,1332,2085,2090,2080,2090,132912
20210923,1333,2090,2090,2085,2085,10158
20210923,1334,2085,2090,2085,2090,20564
20210923,1335,2085,2095,2085,2090,1529753
20210923,1336,2085,2095,2085,2090,337799
20210923,1337,2090,2090,2085,2090,52059
20210923,1338,2085,2090,2085,2090,148911
20210923,1339,2090,2095,2085,2090,322299
20210923,1340,2090,2095,2090,2090,135844
20210923,1341,2090,2095,2090,2090,53078
20210923,1342,2090,2095,2090,2095,74370
20210923,1343,2095,2095,2090,2095,1819
20210923,1344,2095,2095,2090,2095,1616
20210923,1345,2095,2095,2090,2095,5896
20210923,1346,2090,2095,2090,2090,216178
20210923,1347,2090,2095,2090,2095,5463
20210923,1348,2095,2095,2090,2090,328229
20210923,1349,2090,2090,2085,2085,53548
20210923,1350,2090,2090,2085,2090,15842
20210923,1351,2090,2090,2085,2090,7021
20210923,1352,2085,2090,2085,2090,6444
20210923,1353,2090,2090,2085,2090,10440
20210923,1354,2090,2090,2085,2090,24768
20210923,1355,2085,2090,2085,2090,2410
20210923,1356,2090,2090,2085,2090,13830
20210923,1357,2090,2090,2085,2085,5061
20210923,1358,2090,2090,2085,2085,61399
20210923,1359,2085,2090,2080,2085,1490786
20210923,1400,2085,2085,2080,2085,234498
20210923,1401,2085,2090,2080,2085,1223247
20210923,1402,2085,2090,2080,2085,418808
20210923,1403,2085,2085,2080,2085,29718
20210923,1404,2080,2085,2075,2080,8355775
20210923,1405,2085,2085,2075,2080,423109
20210923,1406,2080,2085,2075,2080,1830975
20210923,1407,2075,2080,2075,2080,98077
20210923,1408,2080,2080,2075,2080,16550
20210923,1409,2080,2080,2075,2075,28538
20210923,1410,2080,2080,2075,2080,27398
20210923,1411,2080,2080,2075,2080,129048
20210923,1412,2080,2085,2075,2085,768589
20210923,1413,2080,2085,2075,2080,467089
20210923,1414,2085,2085,2075,2080,53343
20210923,1415,2080,2085,2080,2080,11899
20210923,1416,2085,2085,2080,2080,52886
20210923,1417,2085,2085,2080,2080,268893
20210923,1418,2085,2085,2080,2080,40105
20210923,1419,2085,2085,2080,2085,1285
20210923,1420,2085,2085,2080,2080,9067
20210923,1421,2085,2085,2080,2080,8994
20210923,1422,2085,2090,2080,2085,1083619
20210923,1423,2085,2090,2080,2085,140561
20210923,1424,2090,2090,2080,2085,70822
20210923,1425,2090,2090,2085,2090,4387
20210923,1426,2085,2090,2080,2085,246239
20210923,1427,2080,2085,2080,2085,209649
20210923,1428,2085,2090,2080,2085,125403
20210923,1429,2090,2090,2085,2090,16027
20210923,1430,2090,2090,2085,2090,25946
20210923,1431,2090,2090,2085,2085,129802
20210923,1432,2090,2090,2085,2085,48724
20210923,1433,2085,2090,2085,2085,5794
20210923,1434,2090,2090,2085,2090,221511
20210923,1435,2085,2090,2085,2090,216
20210923,1436,2090,2090,2085,2090,14191
20210923,1437,2090,2090,2085,2090,7114
20210923,1438,2085,2090,2085,2085,5604
20210923,1439,2085,2090,2085,2085,14498
20210923,1440,2090,2090,2085,2085,90221
20210923,1441,2090,2090,2080,2090,933338
20210923,1442,2085,2085,2080,2085,404225
20210923,1443,2085,2090,2085,2085,74804
20210923,1444,2090,2090,2085,2090,104338
20210923,1445,2090,2090,2085,2085,32989
20210923,1446,2085,2085,2080,2080,916795
20210923,1447,2085,2085,2080,2085,9281
20210923,1448,2085,2085,2080,2085,11482
20210923,1449,2085,2085,2080,2080,8519
20210923,1450,2085,2085,2080,2085,21618
20210923,1451,2085,2085,2080,2085,72035
20210923,1452,2085,2085,2080,2085,165779
20210923,1453,2085,2085,2080,2085,51510
20210923,1454,2085,2085,2080,2085,9374
20210923,1455,2085,2090,2080,2090,328538
20210923,1456,2090,2090,2085,2085,18265
20210923,1457,2085,2090,2085,2085,14925
20210923,1458,2085,2090,2080,2085,574593
20210923,1459,2085,2090,2080,2085,306050
20210923,1500,2085,2090,2085,2085,233261
20210923,1501,2080,2090,2080,2085,176790
20210923,1502,2085,2085,2080,2085,12268
20210923,1503,2080,2085,2080,2085,32120
20210923,1504,2085,2085,2080,2080,49605
20210923,1505,2085,2090,2080,2085,618738
20210923,1506,2085,2090,2085,2085,20679
20210923,1507,2085,2090,2085,2090,69781
20210923,1508,2085,2090,2085,2085,7047
20210923,1509,2090,2090,2085,2090,29119
20210923,1510,2090,2090,2085,2090,65641
20210923,1511,2085,2090,2085,2090,28733
20210923,1512,2085,2090,2085,2085,13595
20210923,1513,2090,2090,2085,2090,25363
20210923,1514,2085,2090,2085,2090,54565
20210923,1515,2090,2090,2085,2090,2026034
20210923,1516,2090,2090,2085,2090,457526
20210923,1517,2090,2090,2085,2090,94235
20210923,1518,2090,2090,2085,2090,38388
20210923,1519,2090,2090,2085,2090,24505
20210923,1520,2090,2090,2085,2090,374841
20210923,1530,2085,2085,2085,2085,2073594