날짜,시간,시가,고가,저가,종가,거래량
20211021,0901,2240,2255,2240,2250,4523288
20211021,0902,2250,2260,2245,2250,3381276
20211021,0903,2245,2250,2240,2245,1068890
20211021,0904,2240,2245,2235,2245,1126634
20211021,0905,2240,2245,2235,2235,979538
20211021,0906,2240,2240,2230,2235,2458047
20211021,0907,2235,2240,2230,2235,671544
20211021,0908,2230,2235,2225,2235,4680311
20211021,0909,2230,2235,2230,2235,89800
20211021,0910,2235,2235,2230,2230,100083
20211021,0911,2230,2235,2225,2235,2177403
20211021,0912,2230,2235,2230,2230,76562
20211021,0913,2235,2235,2230,2230,33589
20211021,0914,2235,2240,2230,2235,1968255
20211021,0915,2235,2240,2235,2240,288556
20211021,0916,2240,2240,2230,2235,900192
20211021,0917,2235,2240,2230,2235,430859
20211021,0918,2235,2240,2235,2240,6525
20211021,0919,2235,2245,2235,2240,2662768
20211021,0920,2240,2240,2235,2240,69749
20211021,0921,2240,2240,2230,2235,2113421
20211021,0922,2240,2240,2230,2235,164875
20211021,0923,2235,2240,2230,2235,313376
20211021,0924,2240,2240,2230,2235,254328
20211021,0925,2230,2235,2230,2230,147501
20211021,0926,2230,2235,2230,2235,214588
20211021,0927,2235,2240,2230,2240,156212
20211021,0928,2240,2240,2230,2235,642014
20211021,0929,2235,2240,2230,2235,160400
20211021,0930,2235,2240,2230,2235,61106
20211021,0931,2240,2240,2230,2240,144549
20211021,0932,2240,2240,2235,2240,1725575
20211021,0933,2240,2245,2235,2245,559933
20211021,0934,2245,2245,2235,2240,608427
20211021,0935,2240,2240,2235,2240,489610
20211021,0936,2240,2240,2235,2235,38670
20211021,0937,2235,2240,2230,2235,2457219
20211021,0938,2235,2235,2230,2235,142808
20211021,0939,2230,2235,2230,2230,75983
20211021,0940,2230,2235,2230,2235,51184
20211021,0941,2235,2240,2230,2240,1057317
20211021,0942,2240,2240,2235,2240,22530
20211021,0943,2240,2245,2235,2240,1698650
20211021,0944,2240,2245,2235,2240,239380
20211021,0945,2240,2245,2240,2240,128480
20211021,0946,2245,2250,2240,2245,1240373
20211021,0947,2250,2250,2240,2250,553036
20211021,0948,2250,2250,2245,2245,78992
20211021,0949,2250,2250,2245,2245,342879
20211021,0950,2245,2250,2240,2245,991461
20211021,0951,2245,2250,2240,2245,272454
20211021,0952,2240,2245,2240,2245,19207
20211021,0953,2245,2250,2240,2250,339610
20211021,0954,2250,2250,2240,2250,454469
20211021,0955,2245,2250,2245,2245,88082
20211021,0956,2250,2250,2245,2245,74627
20211021,0957,2250,2250,2240,2245,632733
20211021,0958,2245,2245,2240,2245,126517
20211021,0959,2245,2245,2240,2245,49656
20211021,1000,2245,2245,2240,2245,10974
20211021,1001,2240,2245,2240,2240,43552
20211021,1002,2240,2245,2240,2240,89682
20211021,1003,2240,2245,2240,2240,31922
20211021,1004,2245,2245,2240,2245,12224
20211021,1005,2245,2245,2240,2240,1464272
20211021,1006,2245,2245,2235,2235,652448
20211021,1007,2240,2245,2235,2240,225721
20211021,1008,2245,2245,2240,2245,351946
20211021,1009,2240,2245,2240,2245,28895
20211021,1010,2245,2245,2240,2245,13543
20211021,1011,2245,2245,2240,2240,73812
20211021,1012,2240,2245,2235,2245,728911
20211021,1013,2240,2245,2235,2235,499895
20211021,1014,2235,2240,2235,2235,30982
20211021,1015,2240,2240,2235,2235,118630
20211021,1016,2240,2245,2235,2240,1850613
20211021,1017,2240,2245,2235,2240,426799
20211021,1018,2240,2245,2240,2245,3378
20211021,1019,2245,2245,2240,2240,19143
20211021,1020,2245,2245,2240,2240,40728
20211021,1021,2245,2245,2240,2240,965
20211021,1022,2245,2245,2240,2240,68630
20211021,1023,2240,2245,2235,2245,1055310
20211021,1024,2245,2245,2240,2240,30460
20211021,1025,2245,2245,2240,2245,15635
20211021,1026,2240,2245,2240,2240,6750
20211021,1027,2240,2245,2240,2245,9165
20211021,1028,2240,2245,2240,2245,33719
20211021,1029,2245,2250,2240,2250,2441021
20211021,1030,2245,2250,2240,2250,180891
20211021,1031,2245,2250,2240,2240,115632
20211021,1032,2245,2245,2240,2245,46625
20211021,1033,2240,2245,2240,2245,31291
20211021,1034,2245,2245,2240,2240,18335
20211021,1035,2245,2245,2235,2235,448130
20211021,1036,2240,2240,2235,2235,25215
20211021,1037,2235,2240,2230,2235,2575810
20211021,1038,2235,2235,2230,2230,166546
20211021,1039,2235,2235,2230,2235,1644037
20211021,1040,2235,2235,2230,2235,353967
20211021,1041,2230,2235,2225,2230,2078950
20211021,1042,2230,2235,2230,2230,219220
20211021,1043,2230,2235,2230,2235,5755
20211021,1044,2235,2235,2230,2230,46144
20211021,1045,2235,2235,2230,2235,28814
20211021,1046,2230,2235,2230,2235,62731
20211021,1047,2230,2235,2230,2235,15665
20211021,1048,2235,2235,2230,2230,26397
20211021,1049,2230,2235,2230,2230,54508
20211021,1050,2235,2235,2230,2230,1373590
20211021,1051,2230,2235,2225,2230,1159175
20211021,1052,2225,2235,2225,2230,425091
20211021,1053,2225,2230,2225,2225,214177
20211021,1054,2225,2230,2220,2225,4438291
20211021,1055,2225,2230,2225,2225,46091
20211021,1056,2225,2230,2225,2230,29887
20211021,1057,2230,2230,2225,2225,109491
20211021,1058,2230,2230,2225,2230,62722
20211021,1059,2225,2230,2225,2230,245651
20211021,1100,2230,2235,2225,2225,1830629
20211021,1101,2230,2230,2225,2230,445707
20211021,1102,2230,2230,2225,2230,20952
20211021,1103,2225,2230,2225,2225,234326
20211021,1104,2230,2230,2225,2230,32830
20211021,1105,2230,2230,2225,2230,3988
20211021,1106,2230,2230,2225,2230,20345
20211021,1107,2225,2230,2225,2230,152841
20211021,1108,2230,2230,2225,2225,18210
20211021,1109,2230,2230,2225,2230,28239
20211021,1110,2225,2230,2225,2230,13092
20211021,1111,2225,2230,2225,2230,86205
20211021,1112,2230,2230,2225,2230,4435
20211021,1113,2230,2230,2225,2230,25569
20211021,1114,2225,2230,2225,2225,7914
20211021,1115,2225,2230,2225,2230,11072
20211021,1116,2225,2230,2225,2230,11531
20211021,1117,2225,2230,2220,2225,1861263
20211021,1118,2220,2225,2220,2225,41574
20211021,1119,2225,2230,2220,2230,990452
20211021,1120,2230,2230,2225,2225,39032
20211021,1121,2225,2230,2225,2225,28026
20211021,1122,2225,2230,2225,2225,8024
20211021,1123,2230,2230,2225,2225,59796
20211021,1124,2225,2230,2225,2230,28511
20211021,1125,2230,2230,2225,2225,17841
20211021,1126,2225,2230,2225,2230,16627
20211021,1127,2230,2230,2225,2230,18528
20211021,1128,2225,2230,2225,2230,14641
20211021,1129,2225,2230,2225,2225,17534
20211021,1130,2225,2230,2225,2230,7523
20211021,1131,2230,2230,2225,2225,8420
20211021,1132,2225,2230,2225,2230,2440
20211021,1133,2230,2230,2225,2230,7698
20211021,1134,2225,2230,2220,2225,1824525
20211021,1135,2230,2230,2220,2225,146554
20211021,1136,2230,2230,2220,2225,283287
20211021,1137,2225,2225,2220,2225,33822
20211021,1138,2225,2225,2220,2225,63768
20211021,1139,2225,2225,2220,2225,74474
20211021,1140,2225,2225,2220,2220,37412
20211021,1141,2220,2225,2220,2225,41435
20211021,1142,2220,2225,2220,2225,173090
20211021,1143,2225,2225,2220,2225,10337
20211021,1144,2220,2225,2220,2220,26228
20211021,1145,2225,2230,2220,2225,402275
20211021,1146,2230,2230,2220,2225,239864
20211021,1147,2230,2230,2220,2225,27296
20211021,1148,2225,2230,2220,2230,1078368
20211021,1149,2230,2230,2225,2230,2710
20211021,1150,2230,2230,2225,2230,13566
20211021,1151,2230,2230,2225,2230,27793
20211021,1152,2230,2230,2225,2230,20000
20211021,1153,2230,2230,2225,2230,19790
20211021,1154,2230,2230,2225,2230,32820
20211021,1155,2230,2230,2225,2230,7830
20211021,1156,2225,2230,2225,2230,14479
20211021,1157,2225,2230,2225,2225,199459
20211021,1158,2225,2230,2225,2230,25156
20211021,1159,2230,2230,2225,2230,10532
20211021,1200,2230,2230,2225,2225,1780
20211021,1201,2225,2230,2225,2230,23837
20211021,1202,2230,2230,2225,2225,20484
20211021,1203,2225,2230,2225,2230,7686
20211021,1204,2225,2230,2225,2225,1812
20211021,1205,2230,2230,2225,2230,6271
20211021,1206,2230,2230,2225,2230,18264
20211021,1207,2230,2230,2225,2230,791
20211021,1208,2230,2230,2225,2225,5455
20211021,1209,2230,2230,2225,2230,14961
20211021,1210,2230,2230,2225,2230,15375
20211021,1211,2230,2230,2225,2230,2737
20211021,1212,2230,2230,2225,2230,7193
20211021,1213,2230,2230,2225,2230,5686
20211021,1214,2230,2230,2225,2230,727142
20211021,1215,2230,2230,2225,2230,2376
20211021,1216,2225,2230,2225,2230,14246
20211021,1217,2230,2230,2225,2230,2726
20211021,1218,2225,2230,2225,2225,662
20211021,1219,2230,2235,2225,2235,1320028
20211021,1220,2235,2235,2230,2235,1358
20211021,1221,2230,2235,2230,2235,550842
20211021,1222,2235,2235,2230,2235,35115
20211021,1223,2235,2240,2230,2235,1153205
20211021,1224,2240,2240,2235,2240,333475
20211021,1225,2235,2240,2235,2240,9801
20211021,1226,2235,2240,2230,2235,482253
20211021,1227,2235,2235,2230,2235,12926
20211021,1228,2235,2235,2230,2235,7138
20211021,1229,2235,2235,2230,2230,25523
20211021,1230,2235,2235,2230,2230,7320
20211021,1231,2235,2235,2230,2230,57324
20211021,1232,2230,2235,2230,2230,191354
20211021,1233,2230,2235,2225,2235,1861463
20211021,1234,2235,2235,2225,2230,297771
20211021,1235,2230,2235,2225,2235,92309
20211021,1236,2235,2235,2230,2230,4166
20211021,1237,2235,2235,2225,2225,116349
20211021,1238,2230,2235,2225,2230,97707
20211021,1239,2230,2235,2230,2235,50492
20211021,1240,2230,2235,2230,2230,62311
20211021,1241,2230,2235,2225,2230,83882
20211021,1242,2235,2235,2230,2235,527
20211021,1243,2235,2235,2230,2230,4895
20211021,1244,2235,2235,2230,2230,253
20211021,1245,2235,2235,2230,2235,560
20211021,1246,2235,2235,2230,2235,1534
20211021,1247,2235,2235,2230,2230,20984
20211021,1248,2235,2235,2225,2230,299023
20211021,1249,2225,2230,2225,2230,9960
20211021,1250,2225,2230,2225,2230,6572
20211021,1251,2230,2235,2225,2235,291239
20211021,1252,2230,2235,2230,2235,4799
20211021,1253,2235,2235,2230,2235,5573
20211021,1254,2235,2235,2230,2235,3185
20211021,1255,2235,2235,2230,2230,14813
20211021,1256,2235,2235,2230,2235,6287
20211021,1257,2230,2235,2230,2235,2405
20211021,1258,2235,2235,2230,2235,37076
20211021,1259,2235,2240,2230,2240,839893
20211021,1300,2235,2240,2235,2235,12521
20211021,1301,2240,2240,2230,2240,692089
20211021,1302,2240,2240,2230,2235,301646
20211021,1303,2235,2240,2230,2240,93291
20211021,1304,2235,2240,2235,2235,6978
20211021,1305,2240,2240,2230,2235,536369
20211021,1306,2235,2240,2235,2235,64212
20211021,1307,2235,2240,2230,2230,312456
20211021,1308,2235,2235,2230,2235,13976
20211021,1309,2235,2240,2235,2240,167280
20211021,1310,2235,2240,2235,2240,35249
20211021,1311,2235,2240,2235,2235,247191
20211021,1312,2240,2240,2235,2240,24008
20211021,1313,2240,2240,2235,2235,46355
20211021,1314,2240,2240,2235,2240,59727
20211021,1315,2240,2240,2235,2240,11537
20211021,1316,2240,2240,2235,2240,1166317
20211021,1317,2235,2240,2235,2240,37295
20211021,1318,2240,2245,2235,2240,1685401
20211021,1319,2240,2245,2235,2240,237568
20211021,1320,2240,2245,2235,2240,206539
20211021,1321,2235,2245,2235,2240,414292
20211021,1322,2245,2245,2240,2240,67420
20211021,1323,2240,2245,2240,2245,76452
20211021,1324,2245,2245,2240,2245,60553
20211021,1325,2245,2245,2240,2245,755348
20211021,1326,2245,2250,2240,2240,2214990
20211021,1327,2245,2250,2245,2250,210319
20211021,1328,2250,2250,2245,2250,94378
20211021,1329,2250,2250,2245,2250,73175
20211021,1330,2250,2250,2245,2250,25040
20211021,1331,2250,2250,2245,2245,62637
20211021,1332,2250,2250,2245,2250,105901
20211021,1333,2250,2250,2245,2245,67196
20211021,1334,2250,2250,2245,2250,51626
20211021,1335,2250,2250,2245,2245,53525
20211021,1336,2250,2250,2245,2245,663128
20211021,1337,2250,2250,2245,2245,285666
20211021,1338,2245,2250,2240,2240,1712021
20211021,1339,2245,2250,2240,2245,439629
20211021,1340,2245,2245,2240,2245,81821
20211021,1341,2240,2245,2240,2240,24908
20211021,1342,2240,2245,2240,2245,14961
20211021,1343,2245,2245,2240,2245,43266
20211021,1344,2245,2245,2240,2245,26830
20211021,1345,2240,2245,2240,2240,53355
20211021,1346,2245,2245,2240,2245,28957
20211021,1347,2240,2245,2240,2240,53283
20211021,1348,2240,2245,2240,2245,15359
20211021,1349,2245,2250,2240,2245,984723
20211021,1350,2245,2250,2240,2245,866369
20211021,1351,2245,2250,2240,2245,281014
20211021,1352,2240,2245,2240,2245,13354
20211021,1353,2245,2245,2240,2240,24370
20211021,1354,2245,2245,2240,2245,6859
20211021,1355,2240,2245,2240,2245,30316
20211021,1356,2245,2245,2240,2240,70856
20211021,1357,2245,2245,2240,2245,41758
20211021,1358,2240,2250,2240,2240,517153
20211021,1359,2240,2245,2240,2240,15150
20211021,1400,2245,2245,2240,2240,3277
20211021,1401,2245,2250,2240,2245,526311
20211021,1402,2245,2250,2245,2250,39408
20211021,1403,2250,2250,2245,2245,81319
20211021,1404,2245,2250,2245,2245,29229
20211021,1405,2250,2250,2240,2245,1064257
20211021,1406,2240,2250,2240,2245,278990
20211021,1407,2250,2250,2240,2245,796713
20211021,1408,2245,2250,2240,2245,728418
20211021,1409,2245,2245,2240,2245,5837
20211021,1410,2245,2250,2240,2245,255866
20211021,1411,2250,2250,2240,2250,135128
20211021,1412,2250,2250,2245,2245,12663
20211021,1413,2250,2250,2240,2250,85240
20211021,1414,2245,2250,2245,2245,12466
20211021,1415,2250,2250,2245,2250,4259
20211021,1416,2250,2255,2245,2250,2503245
20211021,1417,2250,2255,2245,2250,235047
20211021,1418,2250,2250,2245,2250,24717
20211021,1419,2250,2250,2245,2250,32744
20211021,1420,2250,2250,2245,2245,101775
20211021,1421,2245,2250,2245,2250,100851
20211021,1422,2250,2250,2245,2250,8588
20211021,1423,2250,2250,2245,2250,49854
20211021,1424,2250,2250,2245,2250,9043
20211021,1425,2250,2250,2245,2250,76809
20211021,1426,2250,2255,2245,2250,652675
20211021,1427,2250,2255,2250,2255,28358
20211021,1428,2255,2255,2250,2255,161076
20211021,1429,2250,2255,2250,2250,199769
20211021,1430,2255,2255,2250,2250,35256
20211021,1431,2255,2255,2250,2255,1458917
20211021,1432,2255,2255,2250,2255,719621
20211021,1433,2255,2255,2250,2250,95097
20211021,1434,2250,2255,2250,2250,25645
20211021,1435,2255,2255,2250,2250,2512248
20211021,1436,2250,2255,2250,2250,287472
20211021,1437,2250,2250,2245,2250,113104
20211021,1438,2250,2255,2245,2250,196648
20211021,1439,2255,2255,2250,2250,67642
20211021,1440,2255,2255,2250,2250,11710
20211021,1441,2250,2255,2250,2250,77301
20211021,1442,2255,2255,2250,2255,28266
20211021,1443,2250,2255,2250,2255,18169
20211021,1444,2250,2260,2250,2255,1448904
20211021,1445,2255,2260,2250,2255,234855
20211021,1446,2255,2255,2250,2250,239140
20211021,1447,2255,2255,2250,2255,15585
20211021,1448,2250,2255,2250,2255,20505
20211021,1449,2255,2260,2250,2255,192475
20211021,1450,2260,2260,2250,2255,235644
20211021,1451,2255,2260,2250,2260,237592
20211021,1452,2260,2260,2255,2260,46634
20211021,1453,2255,2260,2250,2255,529117
20211021,1454,2255,2260,2255,2255,31960
20211021,1455,2260,2260,2255,2255,189495
20211021,1456,2255,2260,2250,2255,892157
20211021,1457,2255,2260,2250,2255,178152
20211021,1458,2250,2260,2250,2255,202385
20211021,1459,2255,2260,2250,2255,559952
20211021,1500,2255,2255,2250,2255,114761
20211021,1501,2255,2255,2250,2255,152388
20211021,1502,2255,2255,2250,2250,2225125
20211021,1503,2250,2250,2245,2250,282138
20211021,1504,2250,2255,2245,2250,478136
20211021,1505,2255,2255,2250,2250,68261
20211021,1506,2250,2255,2245,2250,463965
20211021,1507,2250,2255,2245,2250,1248552
20211021,1508,2250,2255,2250,2255,249754
20211021,1509,2250,2255,2250,2250,121269
20211021,1510,2255,2255,2250,2255,66919
20211021,1511,2250,2255,2250,2250,336093
20211021,1512,2250,2255,2245,2255,563526
20211021,1513,2250,2255,2250,2250,214819
20211021,1514,2250,2255,2245,2250,377699
20211021,1515,2250,2255,2245,2250,144725
20211021,1516,2250,2255,2245,2250,233845
20211021,1517,2250,2255,2245,2255,24052
20211021,1518,2255,2255,2250,2255,24655
20211021,1519,2255,2255,2250,2250,24426
20211021,1520,2255,2255,2250,2250,89841
20211021,1530,2250,2250,2250,2250,2479532