날짜,시간,시가,고가,저가,종가,거래량
20210917,0900,2095,2095,2095,2095,0
20210917,0901,2095,2105,2095,2100,5044494
20210917,0902,2100,2105,2095,2105,553378
20210917,0903,2100,2110,2100,2110,2222064
20210917,0904,2105,2110,2105,2105,602580
20210917,0905,2105,2110,2105,2105,614205
20210917,0906,2105,2110,2100,2105,929819
20210917,0907,2105,2115,2105,2110,2381146
20210917,0908,2115,2115,2105,2115,694482
20210917,0909,2115,2120,2110,2110,4590484
20210917,0910,2115,2115,2110,2115,252956
20210917,0911,2115,2120,2110,2115,2074483
20210917,0912,2115,2115,2110,2110,175376
20210917,0913,2110,2120,2110,2115,1264082
20210917,0914,2120,2120,2115,2115,230721
20210917,0915,2120,2120,2115,2115,111494
20210917,0916,2120,2120,2110,2115,1796303
20210917,0917,2120,2125,2115,2115,2028973
20210917,0918,2120,2120,2115,2120,528303
20210917,0919,2120,2120,2115,2115,186433
20210917,0920,2115,2120,2110,2110,2074240
20210917,0921,2115,2115,2110,2115,120948
20210917,0922,2110,2120,2110,2115,1111360
20210917,0923,2115,2120,2115,2115,101354
20210917,0924,2120,2120,2115,2115,23223
20210917,0925,2115,2120,2110,2115,1484899
20210917,0926,2115,2115,2110,2110,88597
20210917,0927,2110,2120,2110,2115,995873
20210917,0928,2115,2120,2115,2120,428283
20210917,0929,2120,2120,2115,2115,50446
20210917,0930,2120,2120,2110,2115,785243
20210917,0931,2115,2120,2110,2115,202643
20210917,0932,2110,2115,2110,2115,48848
20210917,0933,2110,2115,2105,2110,3494882
20210917,0934,2105,2110,2105,2110,123724
20210917,0935,2105,2115,2105,2115,1007578
20210917,0936,2115,2115,2110,2115,100550
20210917,0937,2115,2115,2105,2105,560859
20210917,0938,2105,2110,2105,2105,576548
20210917,0939,2105,2110,2100,2110,3786138
20210917,0940,2105,2110,2100,2100,216250
20210917,0941,2100,2110,2100,2105,388648
20210917,0942,2105,2110,2105,2105,177317
20210917,0943,2105,2110,2100,2105,739362
20210917,0944,2100,2110,2100,2105,69864
20210917,0945,2105,2110,2100,2100,251394
20210917,0946,2105,2105,2100,2100,505758
20210917,0947,2100,2105,2100,2105,42391
20210917,0948,2105,2105,2095,2095,3201723
20210917,0949,2095,2105,2095,2105,1179998
20210917,0950,2105,2105,2100,2105,25670
20210917,0951,2105,2105,2100,2105,122193
20210917,0952,2105,2105,2100,2100,42167
20210917,0953,2100,2105,2100,2100,53795
20210917,0954,2105,2110,2100,2110,435140
20210917,0955,2110,2110,2105,2105,104497
20210917,0956,2105,2110,2100,2105,733555
20210917,0957,2105,2105,2100,2105,98123
20210917,0958,2105,2105,2100,2100,33171
20210917,0959,2105,2110,2100,2110,153623
20210917,1000,2105,2110,2100,2105,373972
20210917,1001,2105,2110,2100,2105,212385
20210917,1002,2100,2110,2100,2110,133087
20210917,1003,2105,2110,2100,2110,182948
20210917,1004,2105,2110,2105,2105,10872
20210917,1005,2105,2110,2105,2110,198598
20210917,1006,2110,2110,2100,2100,257140
20210917,1007,2105,2110,2100,2100,103506
20210917,1008,2100,2105,2095,2095,1479431
20210917,1009,2100,2105,2095,2105,1051571
20210917,1010,2105,2105,2100,2100,31116
20210917,1011,2105,2105,2095,2105,281001
20210917,1012,2100,2105,2100,2100,117036
20210917,1013,2100,2105,2095,2100,492078
20210917,1014,2100,2105,2095,2100,83115
20210917,1015,2100,2100,2090,2095,2867396
20210917,1016,2100,2100,2090,2095,444358
20210917,1017,2090,2100,2090,2100,175475
20210917,1018,2095,2100,2095,2100,103523
20210917,1019,2100,2105,2095,2100,825134
20210917,1020,2105,2105,2095,2100,768287
20210917,1021,2100,2105,2095,2095,102627
20210917,1022,2100,2105,2095,2095,527026
20210917,1023,2095,2105,2095,2095,69919
20210917,1024,2095,2105,2095,2095,161945
20210917,1025,2095,2100,2095,2100,38570
20210917,1026,2095,2105,2095,2105,93950
20210917,1027,2100,2105,2100,2100,74929
20210917,1028,2105,2110,2100,2110,1548457
20210917,1029,2110,2110,2105,2105,215538
20210917,1030,2105,2105,2100,2100,168312
20210917,1031,2100,2110,2100,2105,191979
20210917,1032,2110,2110,2100,2105,177827
20210917,1033,2100,2110,2100,2105,102389
20210917,1034,2105,2115,2105,2115,3692384
20210917,1035,2110,2115,2105,2115,390083
20210917,1036,2110,2115,2105,2110,223190
20210917,1037,2115,2115,2105,2115,456893
20210917,1038,2115,2115,2105,2110,436259
20210917,1039,2105,2110,2105,2110,35012
20210917,1040,2110,2110,2105,2110,19364
20210917,1041,2105,2110,2105,2105,29603
20210917,1042,2105,2110,2100,2105,1561013
20210917,1043,2100,2105,2095,2100,1806114
20210917,1044,2095,2105,2095,2100,132199
20210917,1045,2100,2105,2095,2100,384546
20210917,1046,2095,2100,2090,2095,2306033
20210917,1047,2095,2095,2090,2095,201329
20210917,1048,2095,2100,2090,2100,1322526
20210917,1049,2095,2100,2090,2095,563522
20210917,1050,2095,2100,2090,2100,309450
20210917,1051,2095,2100,2090,2095,505618
20210917,1052,2090,2100,2090,2095,530945
20210917,1053,2095,2100,2095,2095,224455
20210917,1054,2100,2100,2095,2100,65286
20210917,1055,2095,2100,2095,2100,40250
20210917,1056,2095,2100,2095,2095,18860
20210917,1057,2095,2100,2095,2095,12020
20210917,1058,2100,2100,2095,2100,33908
20210917,1059,2095,2100,2095,2100,1592790
20210917,1100,2100,2105,2095,2100,596090
20210917,1101,2100,2105,2095,2095,168166
20210917,1102,2095,2100,2095,2095,9021
20210917,1103,2095,2100,2090,2090,2427070
20210917,1104,2090,2095,2090,2090,5184120
20210917,1105,2095,2095,2090,2090,436682
20210917,1106,2090,2095,2090,2090,127466
20210917,1107,2090,2095,2090,2095,174571
20210917,1108,2090,2095,2090,2095,45026
20210917,1109,2095,2100,2090,2095,1769806
20210917,1110,2095,2100,2090,2095,570944
20210917,1111,2095,2100,2090,2090,248227
20210917,1112,2095,2095,2090,2090,3631
20210917,1113,2090,2095,2090,2095,9503
20210917,1114,2090,2095,2090,2090,44281
20210917,1115,2095,2095,2090,2090,24009
20210917,1116,2090,2095,2090,2090,43727
20210917,1117,2095,2095,2090,2095,7200
20210917,1118,2095,2100,2090,2095,821188
20210917,1119,2095,2095,2090,2090,15414
20210917,1120,2090,2095,2090,2090,29232
20210917,1121,2090,2095,2090,2090,205541
20210917,1122,2090,2095,2085,2090,3190376
20210917,1123,2090,2090,2085,2085,20722
20210917,1124,2085,2095,2085,2095,757364
20210917,1125,2090,2095,2085,2095,244126
20210917,1126,2090,2095,2090,2095,77386
20210917,1127,2090,2095,2090,2090,73315
20210917,1128,2090,2095,2090,2095,45999
20210917,1129,2090,2095,2090,2095,58909
20210917,1130,2090,2095,2090,2095,52011
20210917,1131,2090,2095,2090,2095,14641
20210917,1132,2095,2100,2090,2100,1282052
20210917,1133,2095,2100,2090,2100,132069
20210917,1134,2095,2100,2090,2095,73107
20210917,1135,2095,2100,2090,2095,47978
20210917,1136,2100,2100,2090,2090,83030
20210917,1137,2090,2095,2090,2095,1294
20210917,1138,2095,2095,2090,2090,11003
20210917,1139,2090,2095,2090,2090,1780
20210917,1140,2095,2095,2090,2090,7881
20210917,1141,2095,2100,2090,2095,190642
20210917,1142,2095,2095,2090,2095,3971
20210917,1143,2090,2095,2090,2090,12184
20210917,1144,2095,2095,2090,2090,65284
20210917,1145,2090,2095,2085,2090,2749636
20210917,1146,2090,2095,2085,2090,221118
20210917,1147,2085,2095,2085,2090,222374
20210917,1148,2090,2095,2090,2090,25994
20210917,1149,2095,2095,2090,2095,16
20210917,1150,2090,2095,2090,2095,3687
20210917,1151,2095,2095,2090,2095,75871
20210917,1152,2095,2095,2090,2090,1629
20210917,1153,2090,2095,2090,2095,14786
20210917,1154,2090,2095,2090,2090,270
20210917,1155,2090,2095,2090,2095,6002
20210917,1156,2090,2095,2090,2090,5158
20210917,1157,2095,2095,2085,2085,447435
20210917,1158,2085,2095,2085,2085,130846
20210917,1159,2090,2090,2085,2090,7940
20210917,1200,2090,2090,2085,2090,8180
20210917,1201,2085,2090,2085,2090,8554
20210917,1202,2090,2090,2085,2090,226555
20210917,1203,2090,2090,2085,2085,85626
20210917,1204,2085,2090,2085,2090,70933
20210917,1205,2090,2090,2085,2085,16049
20210917,1206,2085,2090,2080,2085,4345041
20210917,1207,2085,2090,2080,2085,1476822
20210917,1208,2085,2090,2080,2090,319033
20210917,1209,2085,2090,2085,2085,3043
20210917,1210,2090,2090,2080,2080,461397
20210917,1211,2085,2090,2080,2090,173450
20210917,1212,2090,2090,2085,2090,30602
20210917,1213,2090,2090,2085,2090,2528
20210917,1214,2085,2090,2085,2085,5548
20210917,1215,2090,2090,2080,2090,1148182
20210917,1216,2090,2090,2080,2080,135905
20210917,1217,2085,2085,2080,2080,92636
20210917,1218,2080,2085,2080,2080,118883
20210917,1219,2080,2085,2080,2085,80841
20210917,1220,2085,2085,2080,2080,167760
20210917,1221,2080,2085,2080,2085,15328
20210917,1222,2080,2085,2080,2080,4144737
20210917,1223,2085,2085,2075,2080,416163
20210917,1224,2080,2085,2075,2085,154307
20210917,1225,2080,2085,2080,2085,7818
20210917,1226,2085,2085,2080,2085,20435
20210917,1227,2085,2085,2080,2085,19035
20210917,1228,2080,2085,2080,2085,12868
20210917,1229,2085,2085,2080,2085,15630
20210917,1230,2085,2085,2080,2085,34970
20210917,1231,2085,2090,2080,2090,1087723
20210917,1232,2090,2090,2085,2090,10029
20210917,1233,2090,2090,2085,2085,18113
20210917,1234,2085,2090,2085,2085,26106
20210917,1235,2090,2090,2085,2085,565264
20210917,1236,2090,2090,2085,2090,1088
20210917,1237,2090,2090,2085,2090,21644
20210917,1238,2085,2090,2085,2090,231129
20210917,1239,2090,2090,2085,2090,6038
20210917,1240,2085,2090,2085,2090,15823
20210917,1241,2090,2090,2085,2085,479
20210917,1242,2090,2090,2085,2085,9680
20210917,1243,2090,2090,2085,2085,983881
20210917,1244,2085,2090,2085,2090,116625
20210917,1245,2085,2090,2080,2080,101578
20210917,1246,2085,2090,2080,2085,102381
20210917,1247,2085,2085,2080,2085,9944
20210917,1248,2085,2090,2080,2090,285127
20210917,1249,2090,2090,2080,2085,85743
20210917,1250,2085,2090,2080,2085,69870
20210917,1251,2085,2090,2080,2090,17055
20210917,1252,2090,2090,2085,2085,1891
20210917,1253,2090,2090,2085,2090,9829
20210917,1254,2085,2090,2085,2090,31827
20210917,1255,2085,2090,2085,2090,27388
20210917,1256,2090,2090,2085,2090,58280
20210917,1257,2085,2090,2080,2085,343301
20210917,1258,2085,2090,2080,2080,341281
20210917,1259,2085,2090,2080,2085,510199
20210917,1300,2085,2085,2080,2080,59730
20210917,1301,2080,2085,2080,2085,9916
20210917,1302,2085,2090,2080,2080,73875
20210917,1303,2080,2085,2080,2085,82425
20210917,1304,2080,2085,2080,2085,6786
20210917,1305,2080,2085,2080,2085,232
20210917,1306,2085,2090,2080,2090,106752
20210917,1307,2085,2090,2085,2090,104448
20210917,1308,2090,2090,2085,2090,2523
20210917,1309,2090,2090,2085,2085,13729
20210917,1310,2090,2090,2085,2085,456905
20210917,1311,2085,2090,2085,2085,6303
20210917,1312,2090,2090,2085,2085,13457
20210917,1313,2090,2090,2085,2085,16755
20210917,1314,2090,2090,2085,2090,4847
20210917,1315,2090,2090,2085,2085,3115
20210917,1316,2090,2090,2085,2090,126856
20210917,1317,2090,2090,2085,2090,3054195
20210917,1318,2090,2095,2085,2090,599355
20210917,1319,2095,2095,2085,2090,86892
20210917,1320,2090,2095,2090,2095,21032
20210917,1321,2090,2095,2090,2090,31981
20210917,1322,2095,2095,2090,2090,24894
20210917,1323,2090,2095,2085,2085,616029
20210917,1324,2090,2090,2085,2085,18902
20210917,1325,2090,2090,2085,2085,5186
20210917,1326,2085,2095,2085,2090,441738
20210917,1327,2090,2095,2090,2090,34364
20210917,1328,2090,2090,2085,2090,42212
20210917,1329,2090,2090,2085,2085,7174
20210917,1330,2085,2090,2085,2090,2275
20210917,1331,2090,2090,2085,2090,2114
20210917,1332,2090,2090,2085,2085,510867
20210917,1333,2085,2090,2085,2090,13699
20210917,1334,2090,2090,2085,2090,12151
20210917,1335,2090,2090,2085,2090,13207
20210917,1336,2085,2090,2085,2090,21448
20210917,1337,2090,2090,2085,2090,31639
20210917,1338,2090,2090,2085,2090,802557
20210917,1339,2090,2095,2085,2095,200521
20210917,1340,2095,2095,2085,2090,40042
20210917,1341,2085,2090,2085,2090,80491
20210917,1342,2090,2090,2085,2085,10803
20210917,1343,2085,2090,2085,2085,70087
20210917,1344,2085,2090,2085,2085,4206
20210917,1345,2085,2090,2085,2090,24307
20210917,1346,2085,2090,2085,2090,12065
20210917,1347,2090,2090,2085,2090,1019
20210917,1348,2085,2090,2085,2085,1581
20210917,1349,2085,2090,2085,2085,52013
20210917,1350,2085,2090,2085,2090,235010
20210917,1351,2090,2090,2085,2090,23500
20210917,1352,2085,2090,2085,2085,1115
20210917,1353,2085,2090,2085,2085,3340
20210917,1354,2085,2090,2080,2085,1132751
20210917,1355,2085,2090,2080,2085,160052
20210917,1356,2085,2090,2080,2085,453370
20210917,1357,2085,2085,2080,2080,100108
20210917,1358,2080,2085,2080,2085,8721
20210917,1359,2085,2085,2080,2080,58203
20210917,1400,2085,2085,2080,2085,7702
20210917,1401,2085,2085,2080,2085,25232
20210917,1402,2080,2085,2080,2085,5390
20210917,1403,2085,2085,2080,2085,11423
20210917,1404,2080,2085,2080,2085,50351
20210917,1405,2085,2085,2080,2085,7873
20210917,1406,2085,2085,2080,2080,3623322
20210917,1407,2080,2080,2075,2080,501525
20210917,1408,2075,2080,2075,2080,120988
20210917,1409,2080,2085,2075,2080,793247
20210917,1410,2080,2085,2075,2075,550363
20210917,1411,2075,2080,2075,2080,19897
20210917,1412,2080,2080,2075,2075,35641
20210917,1413,2075,2080,2075,2080,90512
20210917,1414,2075,2080,2075,2080,37390
20210917,1415,2075,2080,2075,2080,44936
20210917,1416,2080,2085,2075,2085,578626
20210917,1417,2085,2085,2075,2075,361431
20210917,1418,2075,2085,2075,2080,248417
20210917,1419,2075,2080,2075,2075,53410
20210917,1420,2080,2080,2075,2080,49958
20210917,1421,2075,2080,2075,2075,2266497
20210917,1422,2075,2080,2070,2075,2634225
20210917,1423,2075,2080,2070,2070,707828
20210917,1424,2075,2080,2075,2080,336567
20210917,1425,2075,2080,2075,2080,5459
20210917,1426,2080,2085,2075,2085,1892374
20210917,1427,2085,2085,2075,2080,9438
20210917,1428,2075,2085,2075,2080,406285
20210917,1429,2080,2085,2080,2080,43954
20210917,1430,2080,2085,2075,2080,184187
20210917,1431,2080,2085,2075,2080,109043
20210917,1432,2080,2085,2080,2085,6090
20210917,1433,2085,2085,2080,2085,105346
20210917,1434,2085,2090,2080,2085,1681059
20210917,1435,2085,2090,2080,2085,1853487
20210917,1436,2080,2090,2080,2085,1050765
20210917,1437,2085,2090,2085,2085,21623
20210917,1438,2090,2090,2085,2085,34963
20210917,1439,2085,2090,2085,2085,15031
20210917,1440,2085,2090,2085,2085,35389
20210917,1441,2085,2090,2080,2085,1451405
20210917,1442,2090,2090,2085,2085,12410
20210917,1443,2085,2090,2080,2090,646572
20210917,1444,2085,2090,2085,2085,13560
20210917,1445,2090,2090,2085,2090,10570
20210917,1446,2085,2090,2085,2090,19035
20210917,1447,2085,2090,2085,2085,74694
20210917,1448,2085,2090,2085,2090,13017
20210917,1449,2085,2090,2085,2090,67306
20210917,1450,2085,2090,2085,2090,235674
20210917,1451,2090,2090,2080,2085,613045
20210917,1452,2080,2090,2080,2085,322411
20210917,1453,2090,2090,2080,2085,171066
20210917,1454,2085,2090,2080,2085,260367
20210917,1455,2085,2090,2080,2085,48999
20210917,1456,2090,2090,2085,2090,8398
20210917,1457,2085,2090,2085,2090,47504
20210917,1458,2085,2090,2085,2085,13194
20210917,1459,2085,2090,2085,2090,25937
20210917,1500,2085,2090,2085,2090,58696
20210917,1501,2090,2090,2085,2085,80812
20210917,1502,2085,2090,2085,2090,12153
20210917,1503,2090,2090,2085,2090,69375
20210917,1504,2085,2090,2085,2090,3345
20210917,1505,2085,2090,2085,2085,25273
20210917,1506,2090,2090,2085,2090,101489
20210917,1507,2085,2095,2085,2090,2663652
20210917,1508,2085,2090,2085,2090,214447
20210917,1509,2090,2095,2085,2090,590605
20210917,1510,2090,2090,2085,2085,17520
20210917,1511,2090,2090,2085,2085,6660
20210917,1512,2085,2090,2085,2090,7064
20210917,1513,2090,2090,2085,2085,38552
20210917,1514,2090,2090,2085,2085,21697
20210917,1515,2090,2090,2085,2090,106506
20210917,1516,2085,2090,2085,2085,32083
20210917,1517,2085,2090,2085,2085,82586
20210917,1518,2085,2090,2085,2085,129315
20210917,1519,2085,2090,2085,2085,299639
20210917,1520,2090,2090,2085,2090,336186
20210917,1530,2080,2080,2080,2080,2608243