날짜,시간,시가,고가,저가,종가,거래량
20210907,0901,1995,2000,1995,1995,1331489
20210907,0902,1995,2000,1990,2000,564163
20210907,0903,2000,2000,1990,2000,1403621
20210907,0904,2000,2005,1995,2000,2595958
20210907,0905,2000,2005,1995,2000,757767
20210907,0906,2000,2005,1995,2000,797646
20210907,0907,2005,2005,1995,2000,1151603
20210907,0908,2000,2000,1995,1995,62252
20210907,0909,1995,2005,1995,2000,960166
20210907,0910,2000,2005,2000,2000,50003
20210907,0911,2005,2005,1995,1995,841109
20210907,0912,2000,2000,1995,2000,42412
20210907,0913,2000,2005,1995,2000,763312
20210907,0914,1995,2000,1990,2000,2725432
20210907,0915,1995,2000,1995,1995,47270
20210907,0916,1995,2000,1990,1995,404248
20210907,0917,1995,2000,1990,1995,236050
20210907,0918,2000,2000,1995,2000,1593
20210907,0919,1995,2000,1995,2000,62157
20210907,0920,2000,2000,1995,2000,11174
20210907,0921,2000,2005,2000,2005,1729221
20210907,0922,2005,2010,2000,2010,3483888
20210907,0923,2010,2010,2005,2005,21198
20210907,0924,2005,2010,2005,2005,44262
20210907,0925,2010,2010,2000,2000,1847206
20210907,0926,2000,2005,2000,2000,42460
20210907,0927,2005,2005,2000,2005,429412
20210907,0928,2005,2005,2000,2000,1812483
20210907,0929,2005,2005,2000,2005,144137
20210907,0930,2005,2010,2000,2005,370089
20210907,0931,2010,2010,2005,2005,17890
20210907,0932,2010,2010,2005,2005,188674
20210907,0933,2005,2010,2005,2005,38129
20210907,0934,2010,2015,2005,2010,4464033
20210907,0935,2015,2015,2010,2010,44627
20210907,0936,2010,2015,2005,2010,964950
20210907,0937,2010,2015,2010,2010,394922
20210907,0938,2010,2015,2005,2010,433353
20210907,0939,2010,2015,2005,2015,1162971
20210907,0940,2010,2015,2010,2010,2401541
20210907,0941,2010,2015,2010,2010,70053
20210907,0942,2015,2015,2010,2015,60347
20210907,0943,2010,2015,2010,2015,242699
20210907,0944,2015,2020,2010,2015,1205444
20210907,0945,2020,2020,2010,2015,226498
20210907,0946,2015,2020,2015,2020,379377
20210907,0947,2020,2025,2015,2020,3668998
20210907,0948,2020,2020,2015,2015,73736
20210907,0949,2020,2020,2015,2020,63705
20210907,0950,2020,2020,2015,2020,53972
20210907,0951,2020,2020,2015,2020,57743
20210907,0952,2020,2025,2015,2015,1279859
20210907,0953,2020,2020,2015,2015,37616
20210907,0954,2015,2020,2015,2015,50648
20210907,0955,2015,2020,2015,2015,46832
20210907,0956,2020,2020,2015,2020,86725
20210907,0957,2020,2020,2015,2020,44550
20210907,0958,2015,2020,2015,2015,130869
20210907,0959,2020,2025,2015,2025,1017627
20210907,1000,2025,2025,2020,2020,76330
20210907,1001,2025,2025,2020,2025,95479
20210907,1002,2025,2025,2015,2020,659916
20210907,1003,2020,2025,2015,2020,111953
20210907,1004,2020,2020,2015,2015,41150
20210907,1005,2015,2020,2010,2015,1383877
20210907,1006,2015,2020,2010,2015,72291
20210907,1007,2010,2020,2010,2010,237114
20210907,1008,2015,2020,2010,2015,406716
20210907,1009,2015,2020,2010,2015,282555
20210907,1010,2010,2020,2010,2015,167400
20210907,1011,2015,2020,2010,2015,102264
20210907,1012,2020,2020,2015,2015,29340
20210907,1013,2020,2025,2015,2025,2086405
20210907,1014,2020,2025,2015,2015,68567
20210907,1015,2020,2020,2015,2015,57207
20210907,1016,2020,2020,2010,2015,1953321
20210907,1017,2015,2020,2010,2015,26528
20210907,1018,2015,2020,2010,2015,205368
20210907,1019,2020,2020,2015,2020,26721
20210907,1020,2020,2020,2015,2020,12915
20210907,1021,2015,2020,2015,2015,299990
20210907,1022,2020,2020,2015,2015,23086
20210907,1023,2015,2020,2010,2020,359559
20210907,1024,2015,2020,2015,2015,5420
20210907,1025,2020,2020,2015,2015,284382
20210907,1026,2015,2025,2015,2020,2073350
20210907,1027,2020,2025,2015,2020,454730
20210907,1028,2025,2025,2015,2020,28046
20210907,1029,2015,2020,2015,2020,426075
20210907,1030,2015,2020,2015,2020,414376
20210907,1031,2020,2025,2015,2020,130730
20210907,1032,2020,2025,2015,2020,137082
20210907,1033,2025,2025,2015,2025,127157
20210907,1034,2025,2025,2020,2025,448503
20210907,1035,2020,2025,2015,2020,85088
20210907,1036,2025,2025,2020,2025,19577
20210907,1037,2025,2025,2020,2020,239636
20210907,1038,2025,2025,2015,2020,239671
20210907,1039,2020,2025,2015,2020,186986
20210907,1040,2020,2025,2015,2020,27159
20210907,1041,2020,2025,2015,2020,241649
20210907,1042,2020,2020,2015,2020,24116
20210907,1043,2020,2025,2015,2020,256843
20210907,1044,2025,2025,2020,2025,10230
20210907,1045,2025,2025,2015,2020,107592
20210907,1046,2020,2025,2015,2020,41854
20210907,1047,2015,2020,2015,2015,15368
20210907,1048,2020,2020,2015,2020,2700
20210907,1049,2020,2020,2015,2015,46655
20210907,1050,2020,2020,2015,2020,629
20210907,1051,2015,2020,2015,2020,25439
20210907,1052,2020,2025,2015,2020,972864
20210907,1053,2020,2020,2015,2015,19360
20210907,1054,2020,2020,2015,2020,2953
20210907,1055,2020,2020,2015,2020,5733
20210907,1056,2020,2020,2015,2020,7104
20210907,1057,2020,2020,2015,2015,26299
20210907,1058,2020,2020,2015,2015,8755
20210907,1059,2015,2020,2015,2015,27048
20210907,1100,2015,2020,2015,2015,2278
20210907,1101,2020,2020,2015,2020,18958
20210907,1102,2020,2020,2015,2020,84976
20210907,1103,2015,2020,2015,2015,2078883
20210907,1104,2015,2015,2010,2015,82270
20210907,1105,2015,2015,2010,2015,447551
20210907,1106,2015,2020,2010,2020,45648
20210907,1107,2020,2020,2010,2015,54630
20210907,1108,2010,2015,2010,2015,3457
20210907,1109,2015,2015,2010,2015,20100
20210907,1110,2015,2015,2010,2015,7786
20210907,1111,2010,2015,2010,2015,2855
20210907,1112,2015,2015,2010,2015,12736
20210907,1113,2010,2020,2010,2015,1129124
20210907,1114,2015,2020,2010,2010,250646
20210907,1115,2010,2015,2010,2015,21924
20210907,1116,2015,2015,2010,2015,3793
20210907,1117,2015,2015,2010,2010,12767
20210907,1118,2010,2015,2010,2015,326160
20210907,1119,2020,2020,2010,2015,74098
20210907,1120,2015,2020,2010,2015,19178
20210907,1121,2020,2020,2010,2015,63703
20210907,1122,2015,2020,2010,2020,79153
20210907,1123,2015,2020,2015,2020,740
20210907,1124,2020,2020,2010,2010,70729
20210907,1125,2010,2015,2010,2010,88809
20210907,1126,2015,2015,2010,2015,67450
20210907,1127,2020,2020,2010,2015,87590
20210907,1128,2020,2020,2015,2015,150280
20210907,1129,2015,2015,2010,2015,79984
20210907,1130,2020,2020,2010,2020,7289
20210907,1131,2020,2020,2015,2015,31274
20210907,1132,2015,2015,2010,2010,17224
20210907,1133,2015,2020,2010,2010,55151
20210907,1134,2015,2020,2010,2015,674540
20210907,1135,2015,2020,2010,2015,66250
20210907,1136,2015,2020,2015,2015,3225
20210907,1137,2020,2020,2015,2015,11025
20210907,1138,2015,2020,2010,2015,152252
20210907,1139,2020,2020,2015,2020,571
20210907,1140,2020,2020,2015,2015,375
20210907,1141,2020,2020,2015,2020,1119
20210907,1142,2015,2025,2015,2020,3816862
20210907,1143,2020,2025,2015,2020,579871
20210907,1144,2020,2020,2015,2015,8287
20210907,1145,2015,2020,2015,2015,534912
20210907,1146,2020,2020,2015,2020,590652
20210907,1147,2020,2025,2015,2020,608372
20210907,1148,2020,2025,2015,2025,26838
20210907,1149,2025,2025,2020,2025,988378
20210907,1150,2025,2025,2015,2020,135064
20210907,1151,2020,2020,2015,2015,5951
20210907,1152,2020,2020,2015,2020,970
20210907,1153,2020,2020,2015,2020,156
20210907,1154,2015,2020,2015,2015,2052
20210907,1155,2020,2020,2015,2015,5551
20210907,1156,2020,2020,2015,2020,10425
20210907,1157,2015,2020,2015,2020,3536
20210907,1158,2015,2020,2015,2015,18
20210907,1159,2020,2020,2015,2020,1251
20210907,1200,2015,2020,2015,2015,683
20210907,1201,2015,2020,2015,2020,8988
20210907,1202,2015,2020,2015,2015,25714
20210907,1203,2015,2020,2015,2020,24
20210907,1204,2020,2020,2015,2015,1067
20210907,1205,2020,2020,2015,2020,6956
20210907,1206,2015,2020,2015,2020,2010
20210907,1207,2015,2020,2010,2015,1525981
20210907,1208,2015,2015,2010,2010,5744
20210907,1209,2015,2015,2010,2015,5533
20210907,1210,2015,2015,2010,2015,5273
20210907,1211,2015,2015,2010,2015,49862
20210907,1212,2010,2015,2010,2015,3855
20210907,1213,2015,2015,2010,2015,1219
20210907,1214,2010,2015,2010,2010,13848
20210907,1215,2015,2020,2010,2015,268926
20210907,1216,2015,2020,2010,2020,39196
20210907,1217,2015,2020,2015,2020,13441
20210907,1218,2015,2020,2015,2020,598
20210907,1219,2020,2020,2015,2020,25566
20210907,1220,2020,2020,2015,2015,10735
20210907,1221,2020,2020,2015,2015,265
20210907,1222,2020,2020,2015,2015,22389
20210907,1223,2015,2020,2015,2020,1121
20210907,1224,2015,2020,2015,2015,268
20210907,1225,2020,2020,2015,2015,332
20210907,1226,2015,2020,2015,2020,75381
20210907,1227,2015,2020,2015,2020,78453
20210907,1228,2020,2020,2015,2015,50098
20210907,1229,2020,2020,2015,2020,674
20210907,1230,2015,2020,2015,2015,8069
20210907,1231,2020,2020,2015,2015,14972
20210907,1232,2020,2020,2015,2020,2520
20210907,1233,2015,2020,2015,2020,158
20210907,1234,2020,2020,2015,2015,1238
20210907,1235,2020,2020,2015,2015,727
20210907,1236,2020,2020,2015,2015,3029
20210907,1237,2020,2020,2015,2015,1112
20210907,1238,2015,2020,2015,2015,319
20210907,1239,2020,2020,2015,2020,3031
20210907,1240,2015,2020,2015,2015,1019
20210907,1241,2015,2020,2015,2020,3831
20210907,1242,2020,2020,2015,2020,1822
20210907,1243,2020,2020,2015,2015,16108
20210907,1244,2015,2020,2015,2020,2206
20210907,1245,2015,2020,2015,2020,4115
20210907,1246,2020,2025,2015,2025,1853310
20210907,1247,2025,2025,2020,2020,22170
20210907,1248,2020,2025,2015,2020,140802
20210907,1249,2020,2025,2020,2025,58971
20210907,1250,2025,2025,2020,2025,23550
20210907,1251,2025,2025,2020,2025,206529
20210907,1252,2020,2025,2020,2020,22387
20210907,1253,2025,2030,2020,2030,6499379
20210907,1254,2025,2030,2025,2025,2193891
20210907,1255,2025,2030,2025,2030,84410
20210907,1256,2030,2030,2025,2025,85050
20210907,1257,2025,2030,2025,2025,317985
20210907,1258,2025,2030,2020,2030,187881
20210907,1259,2025,2030,2020,2025,399845
20210907,1300,2025,2030,2025,2030,112435
20210907,1301,2030,2030,2025,2025,8739
20210907,1302,2025,2030,2020,2025,326641
20210907,1303,2025,2025,2020,2020,180921
20210907,1304,2025,2025,2020,2025,6282
20210907,1305,2025,2025,2020,2020,12848
20210907,1306,2020,2025,2020,2020,12628
20210907,1307,2025,2025,2020,2025,1376
20210907,1308,2020,2025,2020,2020,5814
20210907,1309,2020,2025,2020,2025,16229
20210907,1310,2020,2025,2020,2025,13311
20210907,1311,2020,2025,2020,2020,2826
20210907,1312,2025,2025,2020,2025,24160
20210907,1313,2025,2025,2020,2025,11898
20210907,1314,2020,2025,2020,2025,18698
20210907,1315,2025,2025,2020,2025,11501
20210907,1316,2025,2025,2020,2020,23652
20210907,1317,2025,2025,2020,2020,1261
20210907,1318,2025,2025,2020,2025,28567
20210907,1319,2020,2025,2020,2025,72293
20210907,1320,2020,2025,2020,2025,11862
20210907,1321,2020,2025,2020,2020,64553
20210907,1322,2025,2025,2020,2025,15558
20210907,1323,2020,2025,2020,2025,24029
20210907,1324,2025,2025,2020,2020,315447
20210907,1325,2020,2025,2020,2020,79742
20210907,1326,2025,2025,2020,2020,8320
20210907,1327,2025,2025,2020,2020,7164
20210907,1328,2025,2025,2020,2025,19362
20210907,1329,2025,2025,2020,2020,14474
20210907,1330,2025,2025,2020,2020,176142
20210907,1331,2025,2025,2020,2025,11620
20210907,1332,2020,2025,2020,2025,3230
20210907,1333,2020,2025,2020,2020,13357
20210907,1334,2020,2025,2020,2025,711
20210907,1335,2025,2025,2020,2020,2330
20210907,1336,2025,2025,2020,2020,42330
20210907,1337,2020,2025,2015,2020,1504163
20210907,1338,2020,2020,2015,2015,2429
20210907,1339,2020,2025,2015,2025,353370
20210907,1340,2020,2025,2020,2020,105128
20210907,1341,2020,2025,2015,2015,106010
20210907,1342,2020,2025,2015,2015,135854
20210907,1343,2015,2025,2015,2025,39787
20210907,1344,2020,2025,2020,2025,1077
20210907,1345,2020,2025,2020,2020,72254
20210907,1346,2025,2025,2020,2025,1050
20210907,1347,2025,2025,2020,2025,10840
20210907,1348,2020,2025,2020,2020,7028
20210907,1349,2020,2025,2020,2025,6069
20210907,1350,2020,2025,2020,2025,1828
20210907,1351,2020,2025,2020,2020,49542
20210907,1352,2025,2025,2020,2025,10365
20210907,1353,2025,2025,2020,2020,4761
20210907,1354,2025,2025,2020,2020,6503
20210907,1355,2020,2025,2020,2020,3014
20210907,1356,2025,2025,2020,2020,56730
20210907,1357,2025,2025,2015,2020,375828
20210907,1358,2025,2025,2015,2015,56920
20210907,1359,2015,2020,2015,2020,53084
20210907,1400,2015,2020,2015,2015,7552
20210907,1401,2015,2020,2015,2015,27883
20210907,1402,2015,2020,2015,2020,17887
20210907,1403,2015,2025,2015,2020,651662
20210907,1404,2020,2020,2015,2015,45434
20210907,1405,2015,2020,2015,2015,55327
20210907,1406,2015,2020,2015,2020,1474
20210907,1407,2015,2020,2015,2015,33090
20210907,1408,2015,2020,2010,2015,2040191
20210907,1409,2015,2020,2010,2015,1891484
20210907,1410,2010,2020,2010,2010,113572
20210907,1411,2010,2015,2010,2015,43908
20210907,1412,2010,2015,2010,2010,27401
20210907,1413,2015,2015,2010,2015,15865
20210907,1414,2015,2015,2010,2010,15493
20210907,1415,2015,2015,2010,2010,42348
20210907,1416,2010,2015,2010,2015,12485
20210907,1417,2010,2015,2010,2010,21911
20210907,1418,2010,2015,2010,2015,19211
20210907,1419,2010,2015,2010,2015,12612
20210907,1420,2010,2015,2010,2015,109325
20210907,1421,2015,2015,2010,2015,269269
20210907,1422,2010,2020,2010,2015,486163
20210907,1423,2015,2020,2010,2015,90400
20210907,1424,2010,2020,2010,2015,34568
20210907,1425,2010,2015,2010,2010,1694
20210907,1426,2010,2015,2010,2010,8975
20210907,1427,2015,2015,2010,2010,23682
20210907,1428,2010,2020,2010,2020,55245
20210907,1429,2015,2020,2015,2020,1039
20210907,1430,2020,2020,2015,2015,29999
20210907,1431,2015,2020,2015,2020,528
20210907,1432,2020,2020,2015,2015,96
20210907,1433,2020,2020,2015,2020,14833
20210907,1434,2015,2020,2015,2020,172312
20210907,1435,2020,2020,2015,2015,3630
20210907,1436,2020,2020,2015,2015,2065
20210907,1437,2020,2020,2015,2015,6576
20210907,1438,2020,2020,2015,2015,32860
20210907,1439,2015,2020,2015,2015,64696
20210907,1440,2015,2020,2015,2015,2144
20210907,1441,2015,2020,2015,2015,754
20210907,1442,2015,2020,2010,2020,1557801
20210907,1443,2015,2020,2015,2015,86043
20210907,1444,2010,2015,2010,2015,38002
20210907,1445,2020,2020,2015,2015,198297
20210907,1446,2015,2020,2010,2015,7647
20210907,1447,2015,2020,2015,2015,7876
20210907,1448,2015,2020,2010,2015,62133
20210907,1449,2015,2015,2010,2015,415264
20210907,1450,2015,2020,2015,2015,10552
20210907,1451,2015,2020,2015,2020,681
20210907,1452,2015,2020,2015,2020,1505
20210907,1453,2015,2020,2015,2015,1415
20210907,1454,2015,2020,2015,2015,47779
20210907,1455,2015,2020,2015,2015,6630
20210907,1456,2015,2015,2010,2015,197672
20210907,1457,2010,2015,2010,2010,20239
20210907,1458,2010,2015,2010,2015,35709
20210907,1459,2015,2015,2010,2015,23761
20210907,1500,2010,2020,2010,2015,230681
20210907,1501,2020,2020,2010,2010,176004
20210907,1502,2010,2015,2010,2010,84
20210907,1503,2010,2015,2010,2015,3112
20210907,1504,2015,2020,2010,2020,183837
20210907,1505,2020,2020,2015,2015,65702
20210907,1506,2015,2015,2010,2015,32993
20210907,1507,2015,2015,2010,2015,6239
20210907,1508,2015,2015,2010,2010,16433
20210907,1509,2010,2015,2010,2015,4185
20210907,1510,2015,2015,2010,2015,22714
20210907,1511,2010,2015,2010,2015,15670
20210907,1512,2015,2015,2010,2015,12014
20210907,1513,2010,2015,2010,2015,5153
20210907,1514,2015,2015,2010,2015,8476
20210907,1515,2010,2015,2010,2015,161276
20210907,1516,2010,2015,2010,2015,7218
20210907,1517,2010,2015,2010,2010,3501
20210907,1518,2010,2015,2010,2010,69558
20210907,1519,2010,2015,2010,2010,56470
20210907,1520,2010,2015,2010,2015,319551
20210907,1530,2010,2010,2010,2010,2015906