날짜,시간,시가,고가,저가,종가,거래량
20210813,0901,1985,1990,1980,1990,3313865
20210813,0902,1985,2000,1985,1995,7617714
20210813,0903,1995,2000,1990,1990,4462953
20210813,0904,1995,2000,1990,1995,1059646
20210813,0905,2000,2000,1985,1990,2941746
20210813,0906,1990,1995,1990,1990,3395193
20210813,0907,1990,2000,1990,2000,1890529
20210813,0908,1995,2000,1995,1995,1103612
20210813,0909,2000,2005,1995,2000,3428406
20210813,0910,2005,2005,1995,2005,1235142
20210813,0911,2000,2005,1995,2000,717099
20210813,0912,2000,2010,2000,2005,5052778
20210813,0913,2005,2010,2000,2005,3092390
20210813,0914,2005,2010,2000,2005,1015834
20210813,0915,2005,2010,2000,2005,1150253
20210813,0916,2000,2005,2000,2000,1028440
20210813,0917,2005,2015,2000,2010,5037080
20210813,0918,2010,2015,2005,2010,1406341
20210813,0919,2010,2015,2010,2015,415544
20210813,0920,2010,2015,2005,2010,1465046
20210813,0921,2005,2015,2005,2010,642271
20210813,0922,2010,2015,2010,2015,88337
20210813,0923,2015,2015,2005,2005,564288
20210813,0924,2005,2015,2005,2010,2018204
20210813,0925,2005,2010,2005,2010,75725
20210813,0926,2010,2015,2005,2010,1475809
20210813,0927,2010,2015,2005,2010,478652
20210813,0928,2015,2015,2010,2010,93109
20210813,0929,2015,2015,2005,2010,888248
20210813,0930,2010,2015,2005,2010,307576
20210813,0931,2010,2015,2005,2010,560343
20210813,0932,2005,2010,2005,2010,1844954
20210813,0933,2015,2015,2005,2010,161184
20210813,0934,2010,2015,2005,2015,4111997
20210813,0935,2015,2020,2010,2010,6686131
20210813,0936,2015,2020,2010,2015,621746
20210813,0937,2010,2020,2010,2020,133072
20210813,0938,2015,2020,2010,2015,543986
20210813,0939,2015,2020,2015,2015,67790
20210813,0940,2020,2020,2010,2015,856526
20210813,0941,2020,2025,2015,2025,6117076
20210813,0942,2025,2025,2015,2025,761128
20210813,0943,2020,2025,2020,2025,160390
20210813,0944,2020,2025,2015,2020,726141
20210813,0945,2025,2025,2015,2025,2144173
20210813,0946,2020,2025,2020,2025,136755
20210813,0947,2025,2030,2020,2030,2927066
20210813,0948,2030,2030,2025,2025,226131
20210813,0949,2025,2030,2025,2025,572582
20210813,0950,2030,2035,2025,2035,4453243
20210813,0951,2030,2035,2025,2030,1788513
20210813,0952,2030,2030,2025,2025,303336
20210813,0953,2030,2035,2025,2030,886769
20210813,0954,2025,2035,2025,2030,577096
20210813,0955,2030,2040,2030,2040,3395798
20210813,0956,2035,2040,2030,2035,531817
20210813,0957,2035,2040,2030,2035,879750
20210813,0958,2040,2040,2035,2040,165457
20210813,0959,2040,2040,2035,2035,127004
20210813,1000,2040,2040,2030,2035,1758643
20210813,1001,2035,2040,2030,2040,1112988
20210813,1002,2035,2045,2035,2040,3368644
20210813,1003,2040,2040,2035,2040,125117
20210813,1004,2035,2045,2035,2040,538648
20210813,1005,2045,2050,2040,2045,5336827
20210813,1006,2050,2050,2040,2050,3070070
20210813,1007,2045,2050,2045,2050,487952
20210813,1008,2045,2050,2040,2045,2018977
20210813,1009,2045,2050,2045,2045,332664
20210813,1010,2045,2050,2040,2045,2073064
20210813,1011,2045,2050,2045,2050,1534611
20210813,1012,2050,2055,2045,2050,4185329
20210813,1013,2055,2055,2050,2055,371033
20210813,1014,2050,2055,2045,2050,1590689
20210813,1015,2055,2060,2050,2060,4579824
20210813,1016,2055,2060,2055,2060,225043
20210813,1017,2060,2060,2055,2055,810628
20210813,1018,2060,2065,2055,2060,3288570
20210813,1019,2060,2060,2050,2055,2988505
20210813,1020,2050,2055,2045,2045,4108025
20210813,1021,2045,2055,2045,2045,3159142
20210813,1022,2045,2055,2045,2055,1995515
20210813,1023,2050,2055,2045,2050,742556
20210813,1024,2050,2060,2050,2060,2686585
20210813,1025,2055,2060,2050,2055,894179
20210813,1026,2055,2060,2050,2055,551121
20210813,1027,2055,2060,2050,2055,653131
20210813,1028,2060,2060,2050,2055,962269
20210813,1029,2050,2055,2050,2050,384177
20210813,1030,2050,2055,2045,2050,1764105
20210813,1031,2050,2055,2045,2045,427734
20210813,1032,2045,2050,2045,2045,490140
20210813,1033,2045,2055,2045,2050,2297186
20210813,1034,2050,2055,2050,2050,62512
20210813,1035,2055,2055,2045,2050,487242
20210813,1036,2045,2055,2045,2055,664154
20210813,1037,2050,2055,2050,2050,121944
20210813,1038,2055,2055,2050,2050,70442
20210813,1039,2055,2055,2045,2050,3212261
20210813,1040,2050,2055,2045,2045,77226
20210813,1041,2050,2055,2045,2045,1050628
20210813,1042,2045,2055,2045,2055,160615
20210813,1043,2055,2055,2045,2045,317841
20210813,1044,2050,2050,2045,2050,116250
20210813,1045,2050,2055,2045,2050,1609459
20210813,1046,2050,2055,2045,2050,301846
20210813,1047,2055,2060,2050,2060,1585853
20210813,1048,2055,2060,2050,2050,687930
20210813,1049,2050,2060,2050,2055,148305
20210813,1050,2055,2060,2050,2050,688845
20210813,1051,2050,2060,2050,2055,599905
20210813,1052,2055,2055,2050,2055,356444
20210813,1053,2050,2060,2050,2050,141116
20210813,1054,2050,2060,2050,2060,436286
20210813,1055,2055,2060,2050,2055,48451
20210813,1056,2060,2060,2055,2055,29374
20210813,1057,2055,2060,2055,2055,36248
20210813,1058,2060,2060,2055,2060,73871
20210813,1059,2055,2060,2055,2055,31649
20210813,1100,2055,2060,2055,2055,49065
20210813,1101,2060,2060,2055,2055,62338
20210813,1102,2055,2060,2055,2055,85465
20210813,1103,2055,2060,2055,2055,106429
20210813,1104,2055,2060,2055,2055,69258
20210813,1105,2055,2060,2055,2055,62328
20210813,1106,2060,2060,2055,2060,166658
20210813,1107,2055,2060,2050,2050,436570
20210813,1108,2050,2055,2050,2050,108729
20210813,1109,2055,2055,2050,2055,96685
20210813,1110,2050,2055,2050,2055,98448
20210813,1111,2050,2055,2050,2050,27451
20210813,1112,2050,2055,2050,2050,729777
20210813,1113,2050,2055,2050,2050,39073
20210813,1114,2050,2055,2050,2050,69540
20210813,1115,2055,2055,2045,2050,2169802
20210813,1116,2055,2055,2045,2050,1035655
20210813,1117,2050,2055,2045,2045,255223
20210813,1118,2050,2055,2045,2050,988413
20210813,1119,2045,2050,2045,2050,148377
20210813,1120,2050,2050,2045,2045,1334718
20210813,1121,2050,2050,2045,2045,79072
20210813,1122,2045,2050,2045,2050,122624
20210813,1123,2045,2050,2040,2040,1107855
20210813,1124,2045,2045,2040,2040,594897
20210813,1125,2040,2045,2040,2040,229794
20210813,1126,2040,2045,2040,2040,130470
20210813,1127,2040,2045,2040,2040,36826
20210813,1128,2040,2045,2040,2045,181826
20210813,1129,2040,2045,2040,2045,67543
20210813,1130,2045,2050,2040,2045,1197010
20210813,1131,2045,2050,2040,2050,254967
20210813,1132,2050,2050,2045,2050,13970
20210813,1133,2045,2050,2045,2045,1515439
20210813,1134,2050,2055,2045,2050,336885
20210813,1135,2050,2055,2045,2050,447045
20210813,1136,2050,2055,2045,2045,28917
20210813,1137,2050,2055,2045,2050,76890
20210813,1138,2050,2050,2045,2045,31119
20210813,1139,2050,2050,2045,2050,15422
20210813,1140,2045,2050,2045,2045,9615
20210813,1141,2045,2050,2045,2045,41923
20210813,1142,2050,2055,2045,2050,516453
20210813,1143,2050,2055,2045,2050,52377
20210813,1144,2050,2050,2045,2050,11215
20210813,1145,2045,2050,2045,2045,12765
20210813,1146,2045,2050,2045,2045,4076
20210813,1147,2045,2055,2045,2045,573279
20210813,1148,2050,2055,2045,2055,120890
20210813,1149,2050,2055,2045,2050,44651
20210813,1150,2050,2055,2045,2050,27722
20210813,1151,2050,2055,2050,2055,13202
20210813,1152,2055,2055,2050,2050,13516
20210813,1153,2050,2055,2050,2050,32928
20210813,1154,2050,2055,2050,2055,7077
20210813,1155,2055,2060,2050,2055,3194899
20210813,1156,2055,2060,2055,2060,59242
20210813,1157,2055,2060,2055,2055,118432
20210813,1158,2060,2060,2055,2055,23538
20210813,1159,2060,2060,2055,2060,33934
20210813,1200,2055,2060,2055,2055,62408
20210813,1201,2055,2060,2055,2055,70062
20210813,1202,2060,2060,2055,2055,66245
20210813,1203,2055,2060,2050,2050,1733506
20210813,1204,2055,2055,2050,2055,858616
20210813,1205,2055,2060,2050,2050,756867
20210813,1206,2055,2055,2050,2055,529384
20210813,1207,2055,2060,2055,2055,176438
20210813,1208,2055,2060,2055,2055,18010
20210813,1209,2055,2060,2055,2055,33145
20210813,1210,2055,2060,2055,2060,31901
20210813,1211,2055,2060,2050,2055,226416
20210813,1212,2055,2060,2050,2060,181349
20210813,1213,2060,2060,2050,2055,35442
20210813,1214,2055,2055,2050,2055,214245
20210813,1215,2055,2060,2050,2055,505335
20210813,1216,2055,2060,2050,2055,76421
20210813,1217,2055,2060,2050,2055,17368
20210813,1218,2050,2060,2050,2055,51682
20210813,1219,2055,2055,2050,2055,75438
20210813,1220,2050,2055,2050,2055,324785
20210813,1221,2055,2060,2055,2055,49711
20210813,1222,2055,2060,2055,2055,28222
20210813,1223,2055,2060,2055,2055,13998
20210813,1224,2060,2060,2055,2060,49203
20210813,1225,2060,2060,2055,2055,11592
20210813,1226,2060,2060,2055,2055,37262
20210813,1227,2055,2060,2055,2060,5472
20210813,1228,2055,2060,2055,2055,26844
20210813,1229,2060,2060,2055,2055,16397
20210813,1230,2060,2060,2055,2060,27033
20210813,1231,2060,2060,2055,2055,972411
20210813,1232,2060,2060,2055,2060,12479
20210813,1233,2060,2060,2055,2055,26432
20210813,1234,2055,2060,2055,2055,32337
20210813,1235,2055,2060,2055,2055,7413
20210813,1236,2060,2060,2055,2060,11289
20210813,1237,2060,2060,2055,2055,14224
20210813,1238,2060,2060,2055,2055,23387
20210813,1239,2055,2060,2055,2060,25524
20210813,1240,2055,2060,2050,2055,696852
20210813,1241,2055,2060,2050,2055,426711
20210813,1242,2055,2055,2050,2050,22428
20210813,1243,2055,2055,2050,2055,4935
20210813,1244,2055,2055,2050,2055,4758
20210813,1245,2055,2055,2050,2055,23181
20210813,1246,2050,2055,2050,2055,33443
20210813,1247,2055,2055,2050,2050,39416
20210813,1248,2050,2055,2050,2050,31004
20210813,1249,2050,2055,2050,2050,43607
20210813,1250,2055,2055,2050,2050,31457
20210813,1251,2050,2055,2050,2055,19384
20210813,1252,2050,2055,2045,2045,1572144
20210813,1253,2045,2055,2045,2050,92073
20210813,1254,2050,2050,2045,2045,15541
20210813,1255,2045,2055,2045,2050,1187406
20210813,1256,2050,2050,2045,2050,116084
20210813,1257,2050,2055,2045,2055,2058403
20210813,1258,2055,2055,2045,2055,82142
20210813,1259,2050,2055,2050,2050,35011
20210813,1300,2050,2055,2050,2050,3493
20210813,1301,2050,2055,2050,2050,8731
20210813,1302,2050,2055,2050,2050,24259
20210813,1303,2050,2055,2050,2050,4003
20210813,1304,2055,2055,2050,2050,39756
20210813,1305,2050,2055,2050,2055,18569
20210813,1306,2050,2055,2050,2050,147069
20210813,1307,2055,2055,2050,2050,17193
20210813,1308,2050,2055,2050,2055,18095
20210813,1309,2050,2055,2050,2050,27179
20210813,1310,2050,2055,2050,2055,57866
20210813,1311,2055,2055,2050,2055,1911
20210813,1312,2055,2055,2050,2055,72727
20210813,1313,2050,2055,2045,2050,666244
20210813,1314,2050,2055,2045,2050,9480
20210813,1315,2050,2055,2045,2050,118788
20210813,1316,2050,2055,2050,2050,26202
20210813,1317,2050,2055,2050,2055,17518
20210813,1318,2055,2055,2050,2050,19172
20210813,1319,2050,2055,2050,2050,28970
20210813,1320,2050,2055,2050,2050,12173
20210813,1321,2050,2055,2050,2050,17861
20210813,1322,2055,2055,2050,2055,1728
20210813,1323,2050,2055,2050,2050,11874
20210813,1324,2055,2055,2050,2050,39983
20210813,1325,2050,2055,2050,2050,25125
20210813,1326,2050,2055,2050,2050,240576
20210813,1327,2055,2055,2050,2050,63313
20210813,1328,2050,2055,2045,2045,381323
20210813,1329,2050,2050,2045,2045,68677
20210813,1330,2050,2050,2045,2050,193936
20210813,1331,2050,2055,2045,2050,303688
20210813,1332,2050,2055,2045,2050,260673
20210813,1333,2045,2055,2045,2050,169732
20210813,1334,2050,2055,2050,2050,33320
20210813,1335,2055,2055,2050,2050,84339
20210813,1336,2050,2055,2050,2050,6470
20210813,1337,2050,2055,2050,2055,17236
20210813,1338,2050,2055,2050,2050,14147
20210813,1339,2050,2055,2050,2050,293835
20210813,1340,2050,2055,2050,2055,22837
20210813,1341,2050,2055,2050,2050,299593
20210813,1342,2050,2055,2050,2050,7441
20210813,1343,2055,2055,2050,2050,24545
20210813,1344,2050,2055,2050,2055,18826
20210813,1345,2050,2055,2045,2045,251755
20210813,1346,2050,2055,2045,2045,68005
20210813,1347,2050,2055,2045,2050,142168
20210813,1348,2050,2055,2050,2050,17752
20210813,1349,2050,2055,2050,2050,34414
20210813,1350,2055,2055,2045,2050,75942
20210813,1351,2045,2055,2045,2050,118262
20210813,1352,2050,2055,2045,2050,97734
20210813,1353,2050,2055,2050,2050,99279
20210813,1354,2055,2055,2050,2050,40466
20210813,1355,2050,2055,2045,2050,19538
20210813,1356,2050,2050,2045,2050,5178
20210813,1357,2050,2055,2045,2055,301370
20210813,1358,2055,2055,2050,2055,7054
20210813,1359,2050,2055,2050,2055,4915
20210813,1400,2055,2055,2050,2050,5293
20210813,1401,2055,2060,2050,2055,4239740
20210813,1402,2050,2055,2050,2055,102977
20210813,1403,2055,2055,2050,2055,25127
20210813,1404,2055,2055,2045,2050,1921709
20210813,1405,2050,2050,2045,2050,55527
20210813,1406,2050,2055,2045,2055,63303
20210813,1407,2055,2055,2050,2055,3937
20210813,1408,2055,2055,2050,2055,4556
20210813,1409,2050,2055,2050,2055,3858
20210813,1410,2050,2055,2050,2055,6692
20210813,1411,2050,2055,2050,2055,11440
20210813,1412,2055,2055,2050,2055,12253
20210813,1413,2055,2055,2050,2055,7263
20210813,1414,2055,2055,2050,2055,8114
20210813,1415,2055,2055,2050,2055,29919
20210813,1416,2055,2055,2050,2055,26089
20210813,1417,2050,2055,2050,2055,6095
20210813,1418,2055,2055,2050,2055,4015
20210813,1419,2055,2055,2050,2055,2715
20210813,1420,2055,2055,2055,2055,43726
20210813,1421,2050,2055,2050,2055,31251
20210813,1422,2055,2055,2050,2055,387444
20210813,1423,2055,2055,2050,2050,109685
20210813,1424,2050,2055,2050,2055,4481
20210813,1425,2050,2055,2050,2055,5428
20210813,1426,2050,2055,2050,2050,11524
20210813,1427,2050,2055,2050,2050,14696
20210813,1428,2050,2055,2050,2050,57426
20210813,1429,2055,2055,2050,2050,6582
20210813,1430,2055,2055,2050,2055,9753
20210813,1431,2050,2055,2050,2055,11627
20210813,1432,2050,2055,2050,2055,73173
20210813,1433,2055,2055,2050,2055,45027
20210813,1434,2055,2055,2050,2055,22385
20210813,1435,2055,2055,2050,2055,8658
20210813,1436,2050,2055,2050,2055,21635
20210813,1437,2055,2055,2050,2050,30214
20210813,1438,2050,2055,2050,2050,27669
20210813,1439,2050,2055,2050,2050,71784
20210813,1440,2055,2055,2050,2055,22774
20210813,1441,2055,2055,2050,2050,13698
20210813,1442,2050,2055,2050,2050,448867
20210813,1443,2050,2055,2050,2055,160771
20210813,1444,2050,2055,2050,2055,28248
20210813,1445,2050,2055,2050,2055,33480
20210813,1446,2055,2055,2050,2050,19850
20210813,1447,2050,2055,2050,2050,74746
20210813,1448,2050,2055,2050,2050,46672
20210813,1449,2055,2055,2050,2050,30560
20210813,1450,2055,2055,2050,2050,157466
20210813,1451,2050,2055,2045,2050,2735757
20210813,1452,2050,2055,2050,2050,65628
20210813,1453,2050,2055,2050,2055,301947
20210813,1454,2050,2055,2050,2050,34729
20210813,1455,2050,2055,2050,2055,209995
20210813,1456,2050,2055,2050,2050,443091
20210813,1457,2050,2055,2045,2050,968094
20210813,1458,2050,2050,2045,2045,31569
20210813,1459,2050,2050,2045,2050,140538
20210813,1500,2045,2050,2045,2050,31768
20210813,1501,2050,2050,2045,2045,32608
20210813,1502,2045,2050,2045,2050,204818
20210813,1503,2045,2050,2040,2040,1469895
20210813,1504,2040,2045,2040,2040,208260
20210813,1505,2040,2045,2040,2040,43905
20210813,1506,2040,2045,2040,2045,255014
20210813,1507,2040,2045,2040,2040,158486
20210813,1508,2040,2045,2040,2040,227753
20210813,1509,2040,2045,2040,2045,54710
20210813,1510,2040,2045,2040,2040,116355
20210813,1511,2040,2050,2040,2050,1801808
20210813,1512,2045,2050,2045,2045,108715
20210813,1513,2045,2050,2045,2045,134470
20210813,1514,2045,2050,2045,2050,45594
20210813,1515,2045,2050,2045,2050,31019
20210813,1516,2045,2050,2045,2045,108867
20210813,1517,2045,2050,2040,2040,708767
20210813,1518,2040,2050,2040,2045,554679
20210813,1519,2045,2045,2040,2045,60656
20210813,1520,2045,2050,2040,2045,322620
20210813,1530,2045,2045,2045,2045,2708109