날짜,시간,시가,고가,저가,종가,거래량
20210823,0901,2155,2160,2150,2150,10376512
20210823,0902,2150,2170,2150,2160,6109221
20210823,0903,2160,2170,2160,2165,4618784
20210823,0904,2160,2165,2155,2160,3247246
20210823,0905,2165,2170,2160,2165,2635992
20210823,0906,2170,2170,2160,2165,2610326
20210823,0907,2165,2170,2155,2160,2071125
20210823,0908,2165,2170,2160,2170,726104
20210823,0909,2165,2175,2165,2170,2264584
20210823,0910,2170,2175,2165,2170,3592136
20210823,0911,2175,2175,2165,2175,3460958
20210823,0912,2170,2175,2165,2170,889131
20210823,0913,2170,2175,2165,2170,1104005
20210823,0914,2165,2175,2165,2175,457517
20210823,0915,2170,2175,2165,2165,483404
20210823,0916,2165,2170,2160,2165,1924635
20210823,0917,2165,2175,2165,2175,1866195
20210823,0918,2175,2180,2170,2175,1764953
20210823,0919,2170,2180,2170,2175,1491724
20210823,0920,2175,2180,2170,2180,651907
20210823,0921,2180,2180,2170,2175,2061568
20210823,0922,2170,2180,2170,2175,234658
20210823,0923,2180,2185,2175,2185,1095222
20210823,0924,2185,2185,2175,2180,2634610
20210823,0925,2185,2185,2175,2185,870060
20210823,0926,2185,2185,2175,2180,657057
20210823,0927,2180,2180,2175,2180,165694
20210823,0928,2180,2180,2175,2180,1059049
20210823,0929,2180,2180,2175,2175,199326
20210823,0930,2175,2180,2165,2165,4917702
20210823,0931,2165,2175,2165,2175,2277641
20210823,0932,2165,2180,2165,2175,763803
20210823,0933,2175,2180,2170,2170,217224
20210823,0934,2175,2175,2165,2170,528858
20210823,0935,2170,2180,2165,2170,1101562
20210823,0936,2170,2180,2170,2170,1042592
20210823,0937,2175,2175,2170,2170,718587
20210823,0938,2170,2175,2165,2170,1810032
20210823,0939,2170,2170,2165,2170,1784390
20210823,0940,2165,2170,2160,2165,829333
20210823,0941,2165,2170,2160,2165,252366
20210823,0942,2165,2170,2165,2165,80967
20210823,0943,2165,2170,2160,2160,462782
20210823,0944,2160,2165,2160,2160,362743
20210823,0945,2160,2165,2155,2160,2653346
20210823,0946,2160,2165,2160,2165,358850
20210823,0947,2165,2165,2160,2160,150677
20210823,0948,2165,2165,2160,2165,364888
20210823,0949,2160,2170,2160,2165,912277
20210823,0950,2160,2170,2160,2165,224780
20210823,0951,2170,2170,2160,2160,169333
20210823,0952,2165,2165,2160,2160,77100
20210823,0953,2160,2170,2160,2170,378468
20210823,0954,2165,2175,2165,2170,1163691
20210823,0955,2170,2175,2165,2170,133942
20210823,0956,2170,2170,2165,2170,35874
20210823,0957,2170,2170,2160,2165,647205
20210823,0958,2165,2165,2155,2160,2979233
20210823,0959,2160,2160,2155,2155,248997
20210823,1000,2160,2165,2155,2160,528624
20210823,1001,2155,2165,2155,2160,225957
20210823,1002,2160,2165,2155,2155,1287849
20210823,1003,2155,2165,2155,2160,1009268
20210823,1004,2160,2165,2155,2155,676708
20210823,1005,2155,2160,2150,2160,4113127
20210823,1006,2155,2160,2150,2150,869990
20210823,1007,2150,2155,2150,2155,517106
20210823,1008,2150,2155,2150,2155,1806541
20210823,1009,2150,2155,2150,2150,384791
20210823,1010,2150,2155,2150,2155,182590
20210823,1011,2155,2155,2150,2155,329032
20210823,1012,2150,2155,2145,2150,5260041
20210823,1013,2150,2155,2145,2155,1059623
20210823,1014,2150,2155,2145,2145,448950
20210823,1015,2150,2150,2140,2145,3711356
20210823,1016,2140,2150,2140,2145,3468166
20210823,1017,2145,2150,2145,2150,349413
20210823,1018,2150,2150,2140,2145,2636055
20210823,1019,2145,2150,2140,2140,865179
20210823,1020,2145,2150,2140,2145,578306
20210823,1021,2145,2150,2140,2145,400984
20210823,1022,2145,2150,2140,2145,991134
20210823,1023,2145,2150,2140,2145,329395
20210823,1024,2140,2145,2140,2145,393412
20210823,1025,2145,2145,2140,2140,66351
20210823,1026,2140,2145,2140,2140,66873
20210823,1027,2140,2145,2140,2140,40152
20210823,1028,2140,2145,2140,2145,42546
20210823,1029,2145,2145,2140,2145,282775
20210823,1030,2145,2145,2140,2145,70691
20210823,1031,2145,2150,2140,2145,1448091
20210823,1032,2150,2150,2140,2145,970318
20210823,1033,2145,2150,2140,2140,123982
20210823,1034,2145,2145,2140,2145,160844
20210823,1035,2145,2145,2140,2145,128345
20210823,1036,2140,2145,2140,2140,152467
20210823,1037,2140,2150,2140,2150,1009030
20210823,1038,2150,2150,2145,2150,132600
20210823,1039,2150,2150,2145,2150,205826
20210823,1040,2145,2150,2145,2145,122757
20210823,1041,2150,2150,2140,2145,1908176
20210823,1042,2145,2150,2140,2145,929514
20210823,1043,2145,2150,2140,2140,581815
20210823,1044,2145,2145,2140,2140,5825807
20210823,1045,2140,2145,2135,2140,675781
20210823,1046,2145,2145,2135,2135,872421
20210823,1047,2135,2140,2135,2140,193952
20210823,1048,2135,2140,2135,2135,478669
20210823,1049,2135,2140,2130,2135,4376360
20210823,1050,2135,2140,2130,2130,658360
20210823,1051,2135,2135,2130,2135,447226
20210823,1052,2135,2135,2130,2130,164117
20210823,1053,2130,2135,2130,2130,2166691
20210823,1054,2135,2135,2130,2135,155480
20210823,1055,2135,2135,2130,2130,120008
20210823,1056,2135,2135,2130,2135,916255
20210823,1057,2135,2140,2130,2135,636351
20210823,1058,2135,2135,2130,2135,150059
20210823,1059,2135,2135,2125,2130,7048198
20210823,1100,2135,2135,2125,2130,911724
20210823,1101,2130,2135,2125,2130,877345
20210823,1102,2130,2130,2125,2130,297266
20210823,1103,2130,2130,2125,2125,153514
20210823,1104,2125,2130,2125,2130,172392
20210823,1105,2130,2130,2125,2130,128275
20210823,1106,2130,2130,2120,2125,3066528
20210823,1107,2130,2130,2120,2125,558804
20210823,1108,2125,2125,2120,2125,168811
20210823,1109,2125,2130,2120,2130,1207437
20210823,1110,2130,2130,2120,2125,639494
20210823,1111,2125,2130,2120,2125,463197
20210823,1112,2125,2125,2120,2125,187850
20210823,1113,2125,2130,2120,2130,1557342
20210823,1114,2130,2130,2125,2130,171047
20210823,1115,2130,2130,2125,2130,53694
20210823,1116,2130,2130,2125,2130,210060
20210823,1117,2130,2130,2120,2125,1852750
20210823,1118,2125,2130,2120,2130,367098
20210823,1119,2130,2130,2120,2125,241244
20210823,1120,2125,2130,2125,2130,15469
20210823,1121,2130,2130,2125,2125,28916
20210823,1122,2130,2130,2125,2130,202541
20210823,1123,2130,2135,2125,2130,1111402
20210823,1124,2130,2135,2125,2135,188773
20210823,1125,2135,2135,2125,2135,945146
20210823,1126,2135,2135,2125,2125,763090
20210823,1127,2130,2130,2125,2130,505563
20210823,1128,2130,2130,2125,2130,24436
20210823,1129,2130,2130,2125,2125,10731
20210823,1130,2130,2135,2125,2130,1273994
20210823,1131,2130,2130,2125,2125,98586
20210823,1132,2130,2130,2125,2130,39304
20210823,1133,2130,2135,2125,2130,817946
20210823,1134,2130,2135,2125,2130,1096003
20210823,1135,2130,2135,2125,2130,539029
20210823,1136,2130,2135,2125,2130,508692
20210823,1137,2130,2130,2125,2130,60146
20210823,1138,2130,2130,2125,2130,28980
20210823,1139,2130,2130,2125,2130,52791
20210823,1140,2130,2135,2130,2130,694357
20210823,1141,2130,2135,2130,2135,528758
20210823,1142,2135,2135,2130,2130,31088
20210823,1143,2130,2135,2130,2135,75993
20210823,1144,2135,2135,2130,2135,147419
20210823,1145,2135,2140,2130,2140,1739193
20210823,1146,2140,2140,2130,2135,1263805
20210823,1147,2135,2135,2130,2130,21199
20210823,1148,2130,2135,2130,2135,31424
20210823,1149,2135,2135,2130,2135,8289
20210823,1150,2135,2135,2130,2130,20392
20210823,1151,2130,2135,2125,2130,887455
20210823,1152,2130,2135,2125,2130,198816
20210823,1153,2135,2135,2130,2130,80378
20210823,1154,2135,2135,2130,2130,58420
20210823,1155,2130,2135,2125,2130,387423
20210823,1156,2135,2135,2125,2130,358567
20210823,1157,2130,2135,2125,2130,104189
20210823,1158,2130,2135,2125,2135,113295
20210823,1159,2135,2135,2125,2125,357826
20210823,1200,2130,2130,2125,2125,10595
20210823,1201,2130,2130,2125,2130,29917
20210823,1202,2130,2130,2125,2130,52522
20210823,1203,2130,2130,2125,2130,12860
20210823,1204,2130,2130,2125,2130,482938
20210823,1205,2130,2135,2125,2130,624529
20210823,1206,2130,2135,2125,2130,468546
20210823,1207,2130,2130,2125,2130,18424
20210823,1208,2130,2130,2125,2130,60944
20210823,1209,2130,2130,2125,2125,23504
20210823,1210,2130,2130,2125,2125,10137
20210823,1211,2130,2130,2125,2125,240758
20210823,1212,2130,2130,2125,2130,2861
20210823,1213,2130,2130,2125,2130,32265
20210823,1214,2130,2130,2125,2125,9757
20210823,1215,2125,2130,2125,2130,20832
20210823,1216,2130,2130,2125,2125,11889
20210823,1217,2125,2130,2125,2130,5922
20210823,1218,2130,2130,2125,2130,4340
20210823,1219,2130,2130,2125,2125,43514
20210823,1220,2130,2135,2125,2130,592783
20210823,1221,2130,2135,2125,2135,282463
20210823,1222,2135,2135,2125,2130,64778
20210823,1223,2125,2135,2125,2135,11329
20210823,1224,2135,2135,2130,2135,64002
20210823,1225,2135,2135,2130,2130,7099
20210823,1226,2135,2135,2130,2135,10527
20210823,1227,2135,2135,2130,2130,98662
20210823,1228,2135,2135,2125,2130,579258
20210823,1229,2130,2130,2125,2125,94054
20210823,1230,2130,2130,2125,2130,58843
20210823,1231,2130,2135,2125,2125,203033
20210823,1232,2125,2135,2125,2135,231764
20210823,1233,2135,2135,2130,2130,2289
20210823,1234,2135,2135,2130,2130,54405
20210823,1235,2135,2135,2130,2130,1390
20210823,1236,2135,2135,2130,2135,68599
20210823,1237,2135,2135,2130,2135,35529
20210823,1238,2130,2135,2130,2135,316955
20210823,1239,2135,2135,2130,2135,107024
20210823,1240,2135,2135,2130,2130,260308
20210823,1241,2135,2135,2130,2135,17513
20210823,1242,2135,2135,2130,2130,7067
20210823,1243,2130,2135,2130,2135,2807
20210823,1244,2135,2135,2130,2135,136524
20210823,1245,2130,2135,2130,2130,6626
20210823,1246,2135,2135,2130,2135,8462
20210823,1247,2130,2135,2130,2135,34789
20210823,1248,2130,2135,2130,2130,24977
20210823,1249,2130,2135,2130,2130,48191
20210823,1250,2135,2135,2130,2135,23554
20210823,1251,2135,2135,2130,2135,132932
20210823,1252,2130,2135,2130,2135,2573
20210823,1253,2130,2135,2130,2130,24850
20210823,1254,2135,2135,2130,2135,24747
20210823,1255,2135,2135,2130,2130,147509
20210823,1256,2130,2135,2130,2135,71088
20210823,1257,2130,2135,2130,2135,21702
20210823,1258,2130,2135,2130,2135,118352
20210823,1259,2135,2135,2125,2130,671117
20210823,1300,2135,2135,2125,2130,625597
20210823,1301,2130,2135,2125,2130,68741
20210823,1302,2125,2130,2125,2125,349931
20210823,1303,2125,2130,2125,2125,397152
20210823,1304,2130,2135,2125,2135,619770
20210823,1305,2130,2130,2125,2130,112427
20210823,1306,2130,2130,2125,2130,6644
20210823,1307,2130,2130,2125,2130,21856
20210823,1308,2130,2130,2125,2130,16465
20210823,1309,2130,2135,2125,2125,104276
20210823,1310,2130,2135,2125,2135,15963
20210823,1311,2130,2135,2125,2130,330894
20210823,1312,2125,2135,2125,2130,80738
20210823,1313,2130,2130,2125,2130,22513
20210823,1314,2130,2130,2125,2130,38777
20210823,1315,2125,2130,2125,2130,43971
20210823,1316,2125,2130,2125,2130,10071
20210823,1317,2125,2130,2125,2125,234222
20210823,1318,2125,2130,2125,2130,102190
20210823,1319,2125,2130,2125,2125,271826
20210823,1320,2125,2130,2125,2130,407431
20210823,1321,2130,2130,2125,2130,1803
20210823,1322,2125,2130,2125,2130,16375
20210823,1323,2130,2130,2125,2130,358239
20210823,1324,2125,2130,2125,2130,335269
20210823,1325,2130,2130,2125,2130,55100
20210823,1326,2130,2135,2125,2135,715531
20210823,1327,2130,2135,2125,2130,166245
20210823,1328,2125,2130,2125,2130,20224
20210823,1329,2130,2130,2125,2125,18897
20210823,1330,2130,2130,2125,2130,8789
20210823,1331,2130,2130,2120,2130,3266480
20210823,1332,2130,2130,2125,2125,35355
20210823,1333,2130,2130,2125,2130,22359
20210823,1334,2125,2130,2125,2125,41252
20210823,1335,2125,2130,2125,2130,799051
20210823,1336,2125,2130,2125,2130,4534
20210823,1337,2125,2130,2125,2130,30814
20210823,1338,2125,2130,2125,2130,15788
20210823,1339,2125,2130,2125,2130,13723
20210823,1340,2125,2130,2125,2125,33159
20210823,1341,2125,2130,2125,2130,15484
20210823,1342,2125,2130,2125,2130,3298
20210823,1343,2125,2130,2125,2130,4488
20210823,1344,2130,2135,2125,2130,1338321
20210823,1345,2130,2135,2125,2130,70574
20210823,1346,2135,2135,2125,2130,53584
20210823,1347,2125,2130,2125,2130,1608
20210823,1348,2130,2130,2125,2130,2467
20210823,1349,2130,2130,2125,2125,20679
20210823,1350,2130,2130,2125,2130,52620
20210823,1351,2130,2130,2125,2130,11453
20210823,1352,2130,2130,2125,2125,10818
20210823,1353,2130,2130,2125,2125,11685
20210823,1354,2130,2130,2125,2130,12724
20210823,1355,2130,2130,2125,2130,12247
20210823,1356,2125,2130,2125,2125,6478
20210823,1357,2130,2130,2125,2125,30405
20210823,1358,2125,2130,2125,2125,3402
20210823,1359,2125,2130,2125,2130,44799
20210823,1400,2130,2130,2125,2130,1472
20210823,1401,2130,2130,2125,2130,3657
20210823,1402,2125,2130,2125,2125,80028
20210823,1403,2130,2130,2125,2130,4847
20210823,1404,2130,2130,2125,2130,6083
20210823,1405,2130,2130,2125,2130,9252
20210823,1406,2125,2135,2125,2130,524718
20210823,1407,2130,2130,2125,2130,22931
20210823,1408,2130,2135,2125,2130,71173
20210823,1409,2130,2130,2125,2125,39011
20210823,1410,2130,2130,2125,2130,17258
20210823,1411,2125,2130,2125,2130,6962
20210823,1412,2130,2130,2125,2125,1386
20210823,1413,2130,2130,2125,2125,17123
20210823,1414,2125,2130,2125,2130,20659
20210823,1415,2130,2130,2125,2125,25973
20210823,1416,2130,2130,2125,2125,19476
20210823,1417,2130,2130,2125,2130,23170
20210823,1418,2125,2130,2125,2130,2406
20210823,1419,2125,2130,2125,2125,3440078
20210823,1420,2125,2130,2120,2125,362240
20210823,1421,2125,2130,2125,2125,87584
20210823,1422,2125,2130,2120,2125,612828
20210823,1423,2120,2125,2120,2125,79711
20210823,1424,2120,2125,2120,2125,369022
20210823,1425,2120,2125,2120,2120,90246
20210823,1426,2120,2125,2120,2120,38428
20210823,1427,2120,2130,2120,2125,1744125
20210823,1428,2125,2125,2120,2125,53224
20210823,1429,2125,2130,2120,2125,226520
20210823,1430,2125,2130,2125,2130,162796
20210823,1431,2130,2130,2125,2125,121244
20210823,1432,2125,2130,2125,2130,9555
20210823,1433,2130,2130,2125,2125,66926
20210823,1434,2130,2130,2125,2130,73160
20210823,1435,2130,2130,2125,2130,21616
20210823,1436,2125,2130,2125,2125,14961
20210823,1437,2125,2130,2125,2125,2370
20210823,1438,2130,2130,2125,2125,62015
20210823,1439,2125,2130,2125,2125,50708
20210823,1440,2130,2130,2125,2130,107928
20210823,1441,2130,2135,2125,2130,2475467
20210823,1442,2130,2135,2130,2135,13719
20210823,1443,2135,2135,2130,2130,160646
20210823,1444,2130,2135,2125,2130,138198
20210823,1445,2130,2135,2125,2135,151149
20210823,1446,2135,2135,2130,2135,30655
20210823,1447,2135,2140,2130,2135,2322299
20210823,1448,2135,2140,2135,2135,17604
20210823,1449,2135,2140,2130,2135,393803
20210823,1450,2135,2140,2130,2140,3450268
20210823,1451,2140,2140,2135,2140,47292
20210823,1452,2135,2140,2135,2140,51409
20210823,1453,2135,2145,2135,2140,2867189
20210823,1454,2145,2145,2140,2145,101768
20210823,1455,2145,2145,2140,2140,153071
20210823,1456,2145,2150,2140,2145,2448767
20210823,1457,2140,2150,2140,2150,1170486
20210823,1458,2145,2150,2140,2145,691599
20210823,1459,2145,2145,2140,2140,31129
20210823,1500,2140,2145,2140,2145,202716
20210823,1501,2140,2150,2140,2145,1775842
20210823,1502,2145,2150,2140,2140,219503
20210823,1503,2145,2150,2140,2145,410172
20210823,1504,2145,2145,2140,2145,27672
20210823,1505,2145,2145,2140,2140,133379
20210823,1506,2145,2150,2140,2145,1406358
20210823,1507,2140,2150,2140,2150,252609
20210823,1508,2150,2150,2140,2145,224587
20210823,1509,2145,2150,2140,2145,317162
20210823,1510,2140,2145,2140,2145,25404
20210823,1511,2145,2150,2140,2145,522176
20210823,1512,2140,2145,2140,2145,292287
20210823,1513,2145,2145,2140,2145,27508
20210823,1514,2145,2145,2140,2145,33924
20210823,1515,2140,2150,2140,2150,964306
20210823,1516,2145,2150,2145,2150,46927
20210823,1517,2145,2155,2145,2150,2121587
20210823,1518,2155,2155,2150,2155,141697
20210823,1519,2155,2155,2150,2155,358105
20210823,1520,2155,2155,2150,2150,344649
20210823,1530,2150,2150,2150,2150,1957552