날짜,시간,시가,고가,저가,종가,거래량
20211008,0901,2295,2300,2290,2295,7970394
20211008,0902,2290,2300,2290,2300,2833668
20211008,0903,2295,2300,2290,2295,1923374
20211008,0904,2295,2305,2290,2300,3635728
20211008,0905,2295,2305,2295,2300,2012160
20211008,0906,2305,2305,2295,2295,740782
20211008,0907,2300,2305,2295,2305,1348667
20211008,0908,2305,2305,2300,2305,258668
20211008,0909,2305,2310,2300,2305,2975999
20211008,0910,2305,2310,2305,2310,1070740
20211008,0911,2310,2310,2300,2305,1445161
20211008,0912,2310,2310,2300,2300,915740
20211008,0913,2305,2305,2295,2305,2000288
20211008,0914,2305,2305,2295,2305,708131
20211008,0915,2305,2310,2300,2305,1230865
20211008,0916,2310,2315,2305,2315,2047125
20211008,0917,2315,2320,2310,2315,2462903
20211008,0918,2315,2320,2310,2320,2957052
20211008,0919,2320,2320,2310,2315,579879
20211008,0920,2315,2315,2310,2315,159904
20211008,0921,2315,2325,2310,2325,3943613
20211008,0922,2325,2325,2320,2325,272004
20211008,0923,2325,2330,2320,2325,1807799
20211008,0924,2320,2330,2320,2325,2151824
20211008,0925,2325,2330,2320,2320,1145448
20211008,0926,2325,2330,2320,2325,1079542
20211008,0927,2330,2330,2320,2325,1803868
20211008,0928,2325,2330,2320,2325,1744424
20211008,0929,2330,2335,2325,2330,1784049
20211008,0930,2325,2330,2325,2325,95741
20211008,0931,2330,2330,2320,2320,1510798
20211008,0932,2325,2325,2320,2325,266162
20211008,0933,2320,2325,2315,2320,2346360
20211008,0934,2320,2325,2315,2325,758743
20211008,0935,2325,2325,2315,2315,570637
20211008,0936,2320,2330,2315,2325,1150996
20211008,0937,2325,2330,2320,2325,469040
20211008,0938,2320,2325,2315,2315,760752
20211008,0939,2320,2320,2310,2310,2106721
20211008,0940,2310,2315,2310,2315,163950
20211008,0941,2310,2315,2305,2315,3290488
20211008,0942,2315,2315,2305,2310,2057961
20211008,0943,2305,2315,2305,2310,188750
20211008,0944,2310,2315,2310,2315,63974
20211008,0945,2315,2320,2310,2315,676531
20211008,0946,2310,2315,2310,2310,474552
20211008,0947,2315,2315,2305,2310,1246224
20211008,0948,2305,2310,2300,2305,3599288
20211008,0949,2305,2310,2300,2305,1947545
20211008,0950,2305,2305,2300,2300,337780
20211008,0951,2305,2305,2300,2305,75227
20211008,0952,2305,2310,2300,2305,580052
20211008,0953,2300,2310,2300,2305,848510
20211008,0954,2300,2305,2300,2305,394867
20211008,0955,2305,2310,2300,2305,19920
20211008,0956,2305,2305,2295,2300,2717963
20211008,0957,2300,2300,2295,2300,374581
20211008,0958,2300,2300,2295,2300,73395
20211008,0959,2300,2305,2295,2300,605277
20211008,1000,2305,2305,2295,2300,880872
20211008,1001,2295,2305,2295,2305,263068
20211008,1002,2300,2305,2295,2300,1823996
20211008,1003,2300,2305,2300,2300,79883
20211008,1004,2305,2310,2300,2300,1095320
20211008,1005,2305,2310,2300,2310,476936
20211008,1006,2305,2310,2300,2310,2742312
20211008,1007,2305,2315,2300,2310,1298822
20211008,1008,2310,2310,2305,2310,21777
20211008,1009,2305,2310,2300,2300,1342977
20211008,1010,2305,2310,2300,2305,452237
20211008,1011,2310,2310,2300,2305,353390
20211008,1012,2305,2310,2300,2310,79117
20211008,1013,2310,2315,2305,2310,1143509
20211008,1014,2310,2310,2300,2300,1444696
20211008,1015,2305,2310,2300,2305,146184
20211008,1016,2310,2310,2300,2300,199263
20211008,1017,2300,2305,2295,2305,2639767
20211008,1018,2305,2310,2300,2310,834529
20211008,1019,2305,2310,2300,2310,74486
20211008,1020,2310,2310,2305,2305,109619
20211008,1021,2305,2310,2300,2310,870404
20211008,1022,2310,2310,2300,2310,33058
20211008,1023,2305,2310,2305,2305,14138
20211008,1024,2305,2310,2300,2305,734450
20211008,1025,2305,2310,2300,2310,42820
20211008,1026,2305,2315,2305,2305,1287377
20211008,1027,2310,2315,2305,2315,2937806
20211008,1028,2315,2315,2310,2315,88207
20211008,1029,2315,2320,2310,2320,1238296
20211008,1030,2315,2320,2310,2310,1233974
20211008,1031,2310,2320,2310,2320,306114
20211008,1032,2320,2320,2315,2320,210985
20211008,1033,2320,2320,2310,2315,634068
20211008,1034,2315,2320,2310,2315,377566
20211008,1035,2320,2320,2310,2315,412968
20211008,1036,2315,2320,2315,2315,39251
20211008,1037,2320,2325,2315,2320,3562859
20211008,1038,2320,2320,2315,2320,160020
20211008,1039,2320,2320,2310,2315,2194150
20211008,1040,2315,2320,2310,2310,472399
20211008,1041,2315,2320,2310,2320,112465
20211008,1042,2315,2320,2310,2315,1458494
20211008,1043,2315,2315,2305,2315,359842
20211008,1044,2310,2315,2305,2310,197746
20211008,1045,2310,2315,2305,2310,433885
20211008,1046,2310,2315,2305,2310,131373
20211008,1047,2310,2310,2300,2305,889691
20211008,1048,2305,2310,2300,2305,120842
20211008,1049,2305,2310,2300,2310,882981
20211008,1050,2310,2315,2305,2310,1221047
20211008,1051,2310,2315,2305,2310,767493
20211008,1052,2305,2310,2305,2310,18114
20211008,1053,2305,2315,2305,2310,1755923
20211008,1054,2305,2315,2305,2315,1052146
20211008,1055,2315,2315,2310,2315,361271
20211008,1056,2315,2315,2305,2310,259074
20211008,1057,2310,2315,2305,2315,86226
20211008,1058,2315,2320,2310,2315,946710
20211008,1059,2315,2315,2310,2315,337218
20211008,1100,2315,2320,2310,2315,283344
20211008,1101,2315,2320,2310,2315,213879
20211008,1102,2310,2315,2310,2315,55260
20211008,1103,2310,2315,2310,2310,18364
20211008,1104,2310,2315,2310,2310,8552
20211008,1105,2310,2315,2310,2315,77841
20211008,1106,2310,2315,2310,2310,11816
20211008,1107,2310,2315,2305,2310,676759
20211008,1108,2305,2310,2305,2310,321125
20211008,1109,2310,2315,2305,2310,464595
20211008,1110,2305,2310,2305,2305,30331
20211008,1111,2305,2310,2300,2310,1264461
20211008,1112,2305,2310,2305,2310,50999
20211008,1113,2310,2310,2305,2310,422664
20211008,1114,2310,2310,2305,2310,27723
20211008,1115,2310,2315,2305,2310,360805
20211008,1116,2310,2315,2305,2315,211610
20211008,1117,2310,2315,2305,2315,377931
20211008,1118,2315,2315,2310,2315,55538
20211008,1119,2315,2315,2310,2315,7987
20211008,1120,2315,2315,2310,2315,19146
20211008,1121,2315,2320,2310,2315,2845334
20211008,1122,2315,2315,2310,2310,60487
20211008,1123,2310,2315,2305,2310,626143
20211008,1124,2310,2315,2305,2310,408720
20211008,1125,2315,2315,2310,2315,16693
20211008,1126,2315,2315,2310,2310,567565
20211008,1127,2310,2315,2305,2310,460624
20211008,1128,2315,2315,2305,2310,51905
20211008,1129,2310,2315,2305,2305,71563
20211008,1130,2310,2310,2305,2305,109679
20211008,1131,2305,2310,2305,2310,1235309
20211008,1132,2305,2310,2300,2310,287267
20211008,1133,2305,2310,2300,2305,422059
20211008,1134,2305,2305,2300,2300,54656
20211008,1135,2300,2305,2300,2305,36238
20211008,1136,2305,2305,2300,2305,41936
20211008,1137,2300,2305,2300,2300,68369
20211008,1138,2300,2305,2300,2300,67663
20211008,1139,2305,2305,2300,2305,1240738
20211008,1140,2305,2310,2305,2310,207878
20211008,1141,2305,2305,2300,2305,45311
20211008,1142,2305,2310,2300,2310,93234
20211008,1143,2310,2310,2305,2305,168404
20211008,1144,2305,2310,2305,2305,7077
20211008,1145,2310,2310,2305,2305,63336
20211008,1146,2305,2310,2300,2300,681270
20211008,1147,2305,2305,2300,2305,18682
20211008,1148,2305,2305,2300,2305,8800
20211008,1149,2300,2305,2300,2305,13277
20211008,1150,2305,2310,2300,2305,261784
20211008,1151,2300,2305,2300,2305,10248
20211008,1152,2300,2305,2300,2305,18006
20211008,1153,2300,2305,2300,2300,19779
20211008,1154,2305,2305,2300,2300,16094
20211008,1155,2305,2305,2300,2305,217091
20211008,1156,2305,2305,2300,2300,15965
20211008,1157,2300,2305,2300,2300,22856
20211008,1158,2305,2305,2300,2300,84369
20211008,1159,2305,2305,2300,2305,19583
20211008,1200,2305,2305,2300,2300,202171
20211008,1201,2300,2305,2300,2305,228567
20211008,1202,2305,2305,2300,2305,1298786
20211008,1203,2305,2310,2300,2305,160122
20211008,1204,2305,2310,2300,2310,75482
20211008,1205,2305,2310,2305,2305,27278
20211008,1206,2305,2310,2300,2305,667693
20211008,1207,2305,2310,2300,2310,17289
20211008,1208,2305,2310,2300,2305,53582
20211008,1209,2305,2310,2300,2300,42917
20211008,1210,2305,2310,2300,2305,217310
20211008,1211,2305,2310,2300,2310,97846
20211008,1212,2310,2310,2305,2305,5008
20211008,1213,2305,2310,2305,2310,5981
20211008,1214,2305,2310,2305,2310,25118
20211008,1215,2310,2310,2305,2305,3908
20211008,1216,2310,2310,2300,2310,444785
20211008,1217,2305,2315,2305,2310,2011625
20211008,1218,2310,2315,2305,2310,180810
20211008,1219,2310,2310,2305,2310,79715
20211008,1220,2310,2310,2305,2305,268633
20211008,1221,2310,2315,2305,2310,205585
20211008,1222,2310,2310,2305,2305,25348
20211008,1223,2310,2310,2305,2310,34316
20211008,1224,2310,2310,2305,2305,71710
20211008,1225,2310,2315,2305,2315,191941
20211008,1226,2310,2315,2305,2310,281721
20211008,1227,2310,2315,2305,2310,292655
20211008,1228,2315,2315,2305,2310,176903
20211008,1229,2305,2315,2305,2315,48685
20211008,1230,2310,2315,2310,2310,2934
20211008,1231,2310,2315,2305,2315,160185
20211008,1232,2310,2315,2305,2315,81902
20211008,1233,2315,2315,2305,2310,404867
20211008,1234,2305,2310,2305,2310,23126
20211008,1235,2310,2310,2305,2305,5326
20211008,1236,2305,2310,2305,2305,5352
20211008,1237,2310,2310,2305,2305,11825
20211008,1238,2305,2310,2305,2305,10513
20211008,1239,2310,2315,2305,2310,250112
20211008,1240,2310,2315,2305,2305,79151
20211008,1241,2310,2315,2305,2315,92545
20211008,1242,2310,2315,2310,2310,285039
20211008,1243,2310,2315,2305,2305,91840
20211008,1244,2310,2315,2305,2305,47533
20211008,1245,2310,2310,2305,2310,13125
20211008,1246,2310,2315,2305,2310,354409
20211008,1247,2310,2310,2305,2310,516268
20211008,1248,2310,2315,2310,2310,34189
20211008,1249,2310,2315,2310,2310,24412
20211008,1250,2315,2315,2310,2315,41577
20211008,1251,2315,2315,2310,2315,11325
20211008,1252,2315,2315,2310,2315,124582
20211008,1253,2315,2320,2315,2320,1432313
20211008,1254,2320,2320,2315,2320,124696
20211008,1255,2320,2320,2315,2320,43065
20211008,1256,2320,2320,2315,2315,72783
20211008,1257,2320,2320,2315,2320,456326
20211008,1258,2315,2320,2315,2315,333732
20211008,1259,2320,2320,2315,2320,128806
20211008,1300,2315,2320,2315,2320,286481
20211008,1301,2315,2320,2315,2320,310362
20211008,1302,2315,2320,2315,2315,26430
20211008,1303,2320,2325,2315,2320,2017146
20211008,1304,2320,2325,2315,2315,980923
20211008,1305,2320,2325,2315,2320,293056
20211008,1306,2320,2325,2320,2320,217733
20211008,1307,2325,2325,2315,2320,456301
20211008,1308,2325,2325,2320,2325,27306
20211008,1309,2325,2325,2320,2320,102276
20211008,1310,2325,2325,2320,2325,166111
20211008,1311,2320,2325,2320,2320,707007
20211008,1312,2320,2325,2320,2320,32388
20211008,1313,2325,2325,2320,2325,296704
20211008,1314,2325,2325,2320,2325,329235
20211008,1315,2325,2325,2320,2325,173598
20211008,1316,2325,2330,2320,2325,878065
20211008,1317,2325,2325,2320,2320,86237
20211008,1318,2325,2325,2320,2325,60121
20211008,1319,2325,2325,2320,2325,206795
20211008,1320,2325,2330,2320,2325,1241119
20211008,1321,2320,2325,2320,2320,167814
20211008,1322,2325,2325,2315,2320,1109232
20211008,1323,2325,2325,2315,2320,278702
20211008,1324,2315,2325,2315,2320,136062
20211008,1325,2320,2325,2320,2325,366514
20211008,1326,2325,2325,2320,2320,130690
20211008,1327,2325,2325,2320,2325,115696
20211008,1328,2325,2325,2320,2325,56144
20211008,1329,2325,2325,2320,2325,20632
20211008,1330,2325,2325,2320,2325,14991
20211008,1331,2325,2325,2320,2320,69062
20211008,1332,2325,2325,2320,2320,100424
20211008,1333,2325,2325,2320,2320,10604
20211008,1334,2325,2325,2320,2325,6323
20211008,1335,2320,2325,2315,2320,674380
20211008,1336,2315,2325,2315,2315,985881
20211008,1337,2320,2325,2315,2320,124297
20211008,1338,2320,2325,2320,2325,138916
20211008,1339,2320,2325,2320,2320,652338
20211008,1340,2320,2325,2320,2320,44653
20211008,1341,2320,2325,2320,2320,9682
20211008,1342,2325,2325,2320,2320,10674
20211008,1343,2320,2325,2320,2320,133081
20211008,1344,2320,2320,2315,2320,171838
20211008,1345,2320,2320,2315,2315,64279
20211008,1346,2315,2325,2315,2320,724552
20211008,1347,2320,2325,2320,2325,12035
20211008,1348,2325,2325,2320,2325,9534
20211008,1349,2325,2325,2320,2325,17434
20211008,1350,2320,2325,2320,2325,6581
20211008,1351,2325,2325,2320,2325,148600
20211008,1352,2325,2325,2320,2320,12020
20211008,1353,2325,2330,2320,2330,2272390
20211008,1354,2330,2330,2325,2330,35274
20211008,1355,2330,2330,2325,2330,112547
20211008,1356,2330,2330,2325,2330,1616004
20211008,1357,2330,2335,2325,2330,2278913
20211008,1358,2330,2335,2325,2335,110500
20211008,1359,2335,2335,2330,2335,166853
20211008,1400,2335,2335,2330,2330,72118
20211008,1401,2335,2335,2330,2335,67350
20211008,1402,2335,2335,2325,2330,1462769
20211008,1403,2330,2330,2325,2330,484898
20211008,1404,2330,2335,2325,2335,97988
20211008,1405,2330,2335,2325,2330,94184
20211008,1406,2330,2335,2325,2330,483543
20211008,1407,2325,2335,2325,2330,171608
20211008,1408,2330,2335,2325,2335,867707
20211008,1409,2330,2335,2325,2330,336441
20211008,1410,2330,2330,2325,2330,30906
20211008,1411,2325,2330,2325,2330,198233
20211008,1412,2330,2330,2325,2325,14354
20211008,1413,2330,2330,2325,2330,30354
20211008,1414,2325,2330,2325,2330,5986
20211008,1415,2330,2330,2320,2325,2508801
20211008,1416,2320,2330,2320,2325,670131
20211008,1417,2330,2330,2325,2325,80635
20211008,1418,2330,2330,2325,2330,117408
20211008,1419,2325,2330,2320,2330,374327
20211008,1420,2325,2330,2325,2325,122615
20211008,1421,2325,2330,2320,2325,58985
20211008,1422,2320,2330,2320,2325,382693
20211008,1423,2325,2330,2320,2325,756420
20211008,1424,2325,2330,2325,2330,48449
20211008,1425,2325,2330,2320,2330,140883
20211008,1426,2330,2330,2325,2325,24585
20211008,1427,2325,2330,2320,2325,369775
20211008,1428,2330,2330,2320,2325,131181
20211008,1429,2325,2325,2320,2325,20981
20211008,1430,2325,2330,2320,2325,960002
20211008,1431,2325,2330,2320,2320,59496
20211008,1432,2320,2330,2320,2325,256354
20211008,1433,2325,2330,2325,2330,222165
20211008,1434,2330,2330,2325,2325,293471
20211008,1435,2325,2330,2325,2330,55721
20211008,1436,2330,2330,2320,2325,438084
20211008,1437,2325,2330,2325,2325,140324
20211008,1438,2330,2330,2325,2330,36848
20211008,1439,2325,2330,2325,2330,4614
20211008,1440,2330,2330,2325,2330,1837
20211008,1441,2325,2330,2325,2325,19741
20211008,1442,2325,2330,2320,2325,745599
20211008,1443,2325,2325,2320,2325,28771
20211008,1444,2320,2325,2320,2325,70377
20211008,1445,2325,2330,2320,2325,4214581
20211008,1446,2325,2330,2325,2325,56491
20211008,1447,2325,2330,2325,2330,19775
20211008,1448,2330,2330,2320,2325,99054
20211008,1449,2325,2330,2320,2325,84136
20211008,1450,2325,2325,2320,2325,79979
20211008,1451,2320,2325,2320,2325,4672
20211008,1452,2325,2330,2320,2325,280701
20211008,1453,2320,2325,2320,2325,115666
20211008,1454,2325,2330,2320,2325,30935
20211008,1455,2325,2330,2320,2330,68175
20211008,1456,2325,2330,2320,2320,77345
20211008,1457,2325,2330,2320,2330,40859
20211008,1458,2325,2330,2325,2325,76661
20211008,1459,2325,2330,2325,2325,24834
20211008,1500,2330,2330,2325,2330,84787
20211008,1501,2330,2330,2325,2330,4107164
20211008,1502,2325,2330,2325,2325,23858
20211008,1503,2330,2330,2325,2330,53851
20211008,1504,2325,2330,2325,2325,826689
20211008,1505,2325,2330,2325,2330,249598
20211008,1506,2325,2330,2320,2330,169174
20211008,1507,2330,2330,2320,2330,1939056
20211008,1508,2330,2330,2320,2325,261702
20211008,1509,2325,2330,2320,2325,25553
20211008,1510,2325,2330,2320,2325,168018
20211008,1511,2325,2330,2320,2330,60633
20211008,1512,2325,2330,2325,2330,9037
20211008,1513,2330,2330,2325,2325,216140
20211008,1514,2330,2330,2320,2325,477745
20211008,1515,2325,2325,2320,2320,23502
20211008,1516,2320,2325,2320,2320,76474
20211008,1517,2320,2325,2320,2325,135856
20211008,1518,2320,2330,2320,2330,964334
20211008,1519,2325,2330,2325,2330,183064
20211008,1520,2330,2330,2325,2330,233372
20211008,1530,2325,2325,2325,2325,2872137