날짜,시간,시가,고가,저가,종가,거래량
20210908,0901,2030,2030,2020,2025,5089972
20210908,0902,2020,2035,2020,2030,3744681
20210908,0903,2030,2035,2025,2030,1838089
20210908,0904,2030,2035,2025,2030,1017156
20210908,0905,2035,2035,2030,2035,181541
20210908,0906,2035,2035,2025,2030,1343982
20210908,0907,2030,2035,2025,2030,841921
20210908,0908,2030,2035,2025,2030,424422
20210908,0909,2030,2035,2030,2030,135199
20210908,0910,2035,2035,2025,2030,672843
20210908,0911,2030,2035,2025,2030,441337
20210908,0912,2030,2035,2025,2030,576324
20210908,0913,2030,2035,2025,2030,145052
20210908,0914,2030,2035,2025,2035,111758
20210908,0915,2035,2035,2030,2030,45017
20210908,0916,2030,2040,2030,2040,2853731
20210908,0917,2035,2040,2035,2040,1401131
20210908,0918,2040,2040,2035,2040,104350
20210908,0919,2040,2040,2035,2040,130775
20210908,0920,2040,2040,2035,2035,121144
20210908,0921,2040,2040,2035,2040,142946
20210908,0922,2040,2040,2030,2030,1791405
20210908,0923,2035,2035,2030,2035,838184
20210908,0924,2035,2040,2030,2035,1567345
20210908,0925,2035,2040,2035,2040,125748
20210908,0926,2040,2040,2035,2035,28932
20210908,0927,2035,2040,2035,2035,42345
20210908,0928,2040,2045,2035,2045,4540700
20210908,0929,2045,2045,2035,2040,274786
20210908,0930,2040,2040,2035,2040,126129
20210908,0931,2035,2040,2035,2035,142610
20210908,0932,2040,2040,2035,2035,37780
20210908,0933,2035,2040,2035,2040,22687
20210908,0934,2035,2040,2030,2035,1257344
20210908,0935,2035,2040,2030,2035,258394
20210908,0936,2030,2035,2030,2030,192730
20210908,0937,2030,2035,2030,2035,198227
20210908,0938,2030,2035,2030,2035,1018119
20210908,0939,2035,2040,2030,2035,1744720
20210908,0940,2040,2040,2030,2035,241585
20210908,0941,2035,2040,2030,2040,77057
20210908,0942,2040,2040,2030,2030,307692
20210908,0943,2035,2035,2030,2035,21236
20210908,0944,2030,2035,2030,2030,6321
20210908,0945,2030,2035,2030,2030,111555
20210908,0946,2035,2035,2025,2030,2284371
20210908,0947,2030,2035,2025,2030,642952
20210908,0948,2030,2035,2025,2030,473847
20210908,0949,2030,2035,2030,2030,19013
20210908,0950,2035,2035,2025,2030,272823
20210908,0951,2025,2030,2020,2025,3929020
20210908,0952,2020,2025,2020,2025,86478
20210908,0953,2020,2025,2020,2025,67684
20210908,0954,2025,2025,2020,2020,3435963
20210908,0955,2020,2025,2015,2020,1296934
20210908,0956,2025,2025,2020,2020,82046
20210908,0957,2020,2025,2020,2025,41150
20210908,0958,2020,2025,2020,2025,65876
20210908,0959,2020,2025,2015,2020,1494111
20210908,1000,2025,2025,2015,2020,414436
20210908,1001,2020,2020,2015,2020,394729
20210908,1002,2025,2025,2020,2025,258837
20210908,1003,2020,2025,2020,2020,325404
20210908,1004,2020,2025,2020,2020,23798
20210908,1005,2025,2025,2020,2025,174310
20210908,1006,2020,2025,2020,2020,51330
20210908,1007,2020,2025,2020,2020,26173
20210908,1008,2020,2025,2015,2020,2227811
20210908,1009,2015,2025,2015,2020,65221
20210908,1010,2025,2025,2020,2025,46521
20210908,1011,2025,2025,2020,2020,12998
20210908,1012,2020,2025,2015,2020,1682018
20210908,1013,2020,2025,2015,2020,489143
20210908,1014,2020,2025,2015,2025,201487
20210908,1015,2020,2025,2015,2015,421704
20210908,1016,2015,2020,2015,2015,11681
20210908,1017,2020,2020,2015,2020,82386
20210908,1018,2020,2020,2015,2015,132580
20210908,1019,2020,2025,2015,2025,477759
20210908,1020,2020,2025,2015,2020,483216
20210908,1021,2020,2025,2015,2015,230201
20210908,1022,2015,2025,2015,2025,118228
20210908,1023,2025,2025,2020,2025,29595
20210908,1024,2025,2025,2020,2025,1061
20210908,1025,2025,2025,2020,2025,56
20210908,1026,2020,2025,2020,2020,4309
20210908,1027,2025,2025,2020,2025,338719
20210908,1028,2025,2025,2015,2020,59844
20210908,1029,2020,2025,2015,2025,51125
20210908,1030,2025,2025,2020,2025,13337
20210908,1031,2020,2025,2020,2020,12520
20210908,1032,2020,2025,2020,2020,10395
20210908,1033,2020,2025,2020,2020,9194
20210908,1034,2020,2025,2020,2025,1774
20210908,1035,2025,2025,2020,2025,51398
20210908,1036,2025,2025,2020,2020,21391
20210908,1037,2025,2025,2020,2020,55049
20210908,1038,2025,2030,2020,2025,2394820
20210908,1039,2025,2025,2020,2025,278054
20210908,1040,2025,2030,2020,2025,46857
20210908,1041,2020,2025,2015,2025,1039793
20210908,1042,2025,2025,2020,2020,24732
20210908,1043,2025,2030,2020,2025,1152266
20210908,1044,2025,2030,2020,2030,144852
20210908,1045,2030,2030,2025,2030,66227
20210908,1046,2025,2030,2025,2025,44979
20210908,1047,2030,2030,2025,2030,27800
20210908,1048,2025,2030,2025,2030,12510
20210908,1049,2030,2030,2025,2025,36214
20210908,1050,2030,2030,2025,2030,69009
20210908,1051,2030,2030,2025,2025,21196
20210908,1052,2030,2030,2025,2030,14347
20210908,1053,2030,2030,2025,2025,59430
20210908,1054,2030,2030,2025,2025,12296
20210908,1055,2030,2030,2025,2030,54086
20210908,1056,2025,2030,2025,2030,6387
20210908,1057,2030,2030,2025,2025,5388
20210908,1058,2030,2030,2025,2030,9525
20210908,1059,2030,2030,2025,2025,7120
20210908,1100,2030,2030,2025,2030,4096
20210908,1101,2030,2030,2025,2030,69125
20210908,1102,2030,2030,2025,2030,34772
20210908,1103,2030,2030,2025,2030,2396667
20210908,1104,2030,2035,2025,2030,750122
20210908,1105,2035,2035,2025,2030,487558
20210908,1106,2035,2035,2025,2030,207633
20210908,1107,2030,2035,2030,2035,88769
20210908,1108,2035,2035,2030,2035,14150
20210908,1109,2035,2035,2030,2035,21595
20210908,1110,2035,2035,2030,2035,72315
20210908,1111,2035,2035,2030,2035,11153
20210908,1112,2035,2035,2030,2035,79049
20210908,1113,2035,2035,2030,2030,107571
20210908,1114,2035,2035,2030,2035,15160
20210908,1115,2035,2035,2030,2035,9299
20210908,1116,2035,2035,2030,2035,921282
20210908,1117,2035,2035,2030,2030,11457
20210908,1118,2035,2035,2030,2035,105530
20210908,1119,2030,2035,2030,2030,29917
20210908,1120,2035,2035,2030,2035,1101871
20210908,1121,2035,2035,2030,2035,235412
20210908,1122,2035,2035,2030,2035,55373
20210908,1123,2035,2035,2030,2035,72824
20210908,1124,2035,2035,2030,2035,37144
20210908,1125,2035,2035,2030,2035,51968
20210908,1126,2035,2035,2030,2035,30146
20210908,1127,2030,2035,2030,2030,38462
20210908,1128,2030,2035,2030,2030,322588
20210908,1129,2035,2035,2030,2035,192382
20210908,1130,2030,2035,2030,2035,22748
20210908,1131,2035,2035,2030,2030,16769
20210908,1132,2035,2035,2030,2030,2523
20210908,1133,2035,2040,2030,2040,2425592
20210908,1134,2035,2040,2030,2040,1923344
20210908,1135,2035,2040,2035,2040,49409
20210908,1136,2035,2040,2035,2035,34515
20210908,1137,2040,2040,2035,2035,60834
20210908,1138,2040,2040,2030,2035,437725
20210908,1139,2035,2035,2030,2030,56800
20210908,1140,2030,2035,2030,2035,1117
20210908,1141,2035,2040,2030,2040,1240540
20210908,1142,2040,2040,2030,2035,143620
20210908,1143,2035,2035,2030,2030,249254
20210908,1144,2035,2035,2030,2035,51928
20210908,1145,2030,2035,2030,2030,1047
20210908,1146,2035,2035,2030,2035,26689
20210908,1147,2030,2035,2030,2035,4275
20210908,1148,2030,2035,2030,2030,8114
20210908,1149,2035,2035,2030,2030,21594
20210908,1150,2035,2035,2030,2030,2287
20210908,1151,2030,2035,2030,2035,64007
20210908,1152,2030,2035,2030,2030,9697
20210908,1153,2035,2035,2025,2030,1660357
20210908,1154,2030,2035,2030,2030,23727
20210908,1155,2030,2035,2030,2035,33771
20210908,1156,2030,2035,2030,2030,3208
20210908,1157,2030,2035,2030,2035,497
20210908,1158,2035,2035,2030,2030,3424
20210908,1159,2030,2035,2030,2030,17166
20210908,1200,2030,2035,2030,2030,3058
20210908,1201,2035,2035,2030,2035,16713
20210908,1202,2030,2035,2030,2030,3758
20210908,1203,2035,2035,2030,2035,23229
20210908,1204,2030,2035,2030,2030,14548
20210908,1205,2035,2035,2030,2030,92
20210908,1206,2030,2035,2030,2030,1384246
20210908,1207,2035,2035,2030,2035,860511
20210908,1208,2035,2035,2030,2035,62175
20210908,1209,2030,2035,2030,2030,2853
20210908,1210,2030,2035,2030,2030,2369
20210908,1211,2035,2035,2030,2035,4192
20210908,1212,2030,2035,2030,2035,3664
20210908,1213,2030,2035,2030,2035,20480
20210908,1214,2035,2040,2035,2035,211464
20210908,1215,2030,2035,2030,2035,6770
20210908,1216,2030,2035,2030,2035,13838
20210908,1217,2035,2035,2030,2035,1693
20210908,1218,2030,2035,2030,2030,6777
20210908,1219,2030,2035,2030,2030,6451
20210908,1220,2030,2035,2030,2035,8013
20210908,1221,2035,2035,2030,2035,2634
20210908,1222,2030,2035,2030,2030,3192
20210908,1223,2030,2035,2030,2035,2593
20210908,1224,2030,2040,2030,2040,215636
20210908,1225,2035,2040,2035,2040,2035
20210908,1226,2035,2040,2035,2040,3015
20210908,1227,2040,2040,2035,2040,4374
20210908,1228,2040,2040,2035,2040,15325
20210908,1229,2040,2045,2035,2040,6699925
20210908,1230,2040,2045,2040,2040,395753
20210908,1231,2040,2045,2040,2045,74589
20210908,1232,2040,2045,2040,2045,28231
20210908,1233,2040,2045,2040,2045,48016
20210908,1234,2040,2045,2040,2045,98145
20210908,1235,2045,2050,2040,2045,3877350
20210908,1236,2050,2050,2040,2045,1544960
20210908,1237,2040,2050,2040,2045,325679
20210908,1238,2045,2050,2045,2050,125029
20210908,1239,2045,2055,2045,2050,3629162
20210908,1240,2050,2050,2045,2045,345079
20210908,1241,2050,2055,2045,2050,306242
20210908,1242,2050,2050,2045,2045,243676
20210908,1243,2045,2050,2045,2045,63899
20210908,1244,2045,2050,2045,2045,25251
20210908,1245,2050,2050,2045,2045,15616
20210908,1246,2045,2050,2045,2050,827528
20210908,1247,2050,2050,2045,2050,38931
20210908,1248,2050,2050,2045,2045,43029
20210908,1249,2045,2050,2045,2050,132851
20210908,1250,2045,2050,2045,2045,12475
20210908,1251,2050,2050,2045,2050,17680
20210908,1252,2050,2050,2045,2045,93809
20210908,1253,2045,2050,2045,2045,28614
20210908,1254,2050,2050,2045,2050,36380
20210908,1255,2050,2050,2045,2050,16824
20210908,1256,2045,2050,2045,2045,65926
20210908,1257,2050,2050,2045,2045,63750
20210908,1258,2045,2050,2045,2045,63059
20210908,1259,2050,2050,2045,2050,48239
20210908,1300,2050,2050,2045,2045,6096
20210908,1301,2045,2050,2045,2050,50829
20210908,1302,2045,2050,2045,2045,1893896
20210908,1303,2050,2055,2050,2050,121006
20210908,1304,2050,2055,2050,2050,1614822
20210908,1305,2050,2055,2045,2050,1503314
20210908,1306,2050,2050,2045,2050,27984
20210908,1307,2045,2050,2045,2050,31678
20210908,1308,2045,2050,2045,2050,28585
20210908,1309,2045,2055,2045,2045,883636
20210908,1310,2050,2055,2045,2055,263182
20210908,1311,2050,2055,2050,2050,32913
20210908,1312,2050,2055,2050,2055,90900
20210908,1313,2055,2055,2050,2055,51325
20210908,1314,2055,2055,2045,2055,1057027
20210908,1315,2050,2055,2045,2050,969436
20210908,1316,2050,2055,2045,2045,172869
20210908,1317,2045,2050,2045,2045,142952
20210908,1318,2045,2050,2045,2045,33545
20210908,1319,2045,2050,2045,2045,2847
20210908,1320,2050,2050,2045,2050,10330
20210908,1321,2045,2050,2045,2045,8744
20210908,1322,2050,2050,2045,2050,24390
20210908,1323,2050,2050,2040,2045,2694312
20210908,1324,2045,2050,2040,2045,519291
20210908,1325,2040,2050,2040,2040,360934
20210908,1326,2040,2050,2040,2045,33219
20210908,1327,2045,2050,2045,2045,263425
20210908,1328,2045,2050,2045,2050,691
20210908,1329,2050,2050,2045,2045,54219
20210908,1330,2050,2050,2045,2050,156219
20210908,1331,2050,2050,2045,2050,20583
20210908,1332,2045,2050,2045,2050,33412
20210908,1333,2050,2050,2045,2045,22241
20210908,1334,2045,2050,2045,2045,5426
20210908,1335,2045,2050,2045,2045,248771
20210908,1336,2045,2050,2040,2040,32706
20210908,1337,2045,2050,2040,2050,240123
20210908,1338,2050,2050,2045,2045,44535
20210908,1339,2045,2050,2045,2045,37515
20210908,1340,2045,2050,2045,2050,32940
20210908,1341,2045,2050,2045,2045,13754
20210908,1342,2045,2050,2045,2045,8388
20210908,1343,2045,2050,2045,2050,8201
20210908,1344,2050,2050,2045,2045,10464
20210908,1345,2045,2050,2045,2050,6437
20210908,1346,2050,2050,2045,2045,7531
20210908,1347,2050,2050,2045,2045,3159
20210908,1348,2050,2050,2045,2045,1874
20210908,1349,2045,2050,2045,2045,5436
20210908,1350,2045,2050,2045,2045,17781
20210908,1351,2050,2050,2045,2045,696462
20210908,1352,2040,2050,2040,2050,43576
20210908,1353,2045,2050,2045,2045,4854
20210908,1354,2045,2050,2045,2045,77848
20210908,1355,2045,2050,2045,2045,277874
20210908,1356,2040,2045,2040,2040,19370
20210908,1357,2040,2050,2040,2045,231312
20210908,1358,2045,2050,2040,2045,112326
20210908,1359,2050,2050,2040,2045,225981
20210908,1400,2045,2050,2040,2045,51556
20210908,1401,2040,2045,2040,2040,167
20210908,1402,2040,2050,2040,2045,93580
20210908,1403,2050,2050,2040,2050,68110
20210908,1404,2045,2050,2045,2050,2061
20210908,1405,2045,2050,2040,2050,132499
20210908,1406,2050,2050,2045,2045,10900
20210908,1407,2045,2050,2040,2045,263723
20210908,1408,2045,2050,2045,2050,29980
20210908,1409,2045,2050,2045,2045,8451
20210908,1410,2045,2050,2045,2050,9778
20210908,1411,2045,2050,2045,2050,17039
20210908,1412,2050,2050,2045,2045,2064
20210908,1413,2050,2050,2045,2050,10445
20210908,1414,2050,2055,2045,2050,2632339
20210908,1415,2055,2055,2045,2055,109498
20210908,1416,2055,2055,2045,2050,349688
20210908,1417,2055,2055,2045,2045,643104
20210908,1418,2050,2050,2045,2045,12400
20210908,1419,2050,2050,2045,2045,1394
20210908,1420,2050,2050,2045,2045,23599
20210908,1421,2045,2050,2045,2050,4326
20210908,1422,2045,2050,2045,2045,27492
20210908,1423,2045,2050,2045,2045,55142
20210908,1424,2045,2050,2045,2045,48149
20210908,1425,2050,2050,2045,2045,2905
20210908,1426,2045,2050,2040,2040,923570
20210908,1427,2040,2050,2040,2045,177899
20210908,1428,2045,2050,2040,2045,153569
20210908,1429,2045,2050,2040,2040,103158
20210908,1430,2040,2045,2040,2040,19011
20210908,1431,2045,2045,2040,2045,38653
20210908,1432,2045,2045,2040,2045,631156
20210908,1433,2045,2050,2040,2045,39860
20210908,1434,2045,2050,2040,2045,209187
20210908,1435,2050,2050,2040,2045,253765
20210908,1436,2045,2050,2040,2045,216606
20210908,1437,2045,2050,2045,2045,37115
20210908,1438,2050,2050,2040,2040,235763
20210908,1439,2040,2045,2040,2045,82424
20210908,1440,2040,2045,2040,2040,32190
20210908,1441,2040,2045,2040,2045,22314
20210908,1442,2045,2045,2040,2045,30735
20210908,1443,2045,2050,2045,2045,466809
20210908,1444,2045,2050,2040,2045,273893
20210908,1445,2045,2045,2040,2040,13462
20210908,1446,2045,2045,2040,2045,15191
20210908,1447,2045,2045,2040,2045,15053
20210908,1448,2045,2045,2040,2045,4911
20210908,1449,2045,2050,2040,2050,1015948
20210908,1450,2050,2050,2040,2040,125804
20210908,1451,2040,2045,2040,2045,709762
20210908,1452,2045,2045,2040,2045,1952
20210908,1453,2045,2045,2040,2045,11073
20210908,1454,2045,2045,2040,2045,40934
20210908,1455,2040,2045,2040,2040,91862
20210908,1456,2040,2045,2040,2045,42669
20210908,1457,2040,2045,2040,2040,32521
20210908,1458,2045,2045,2040,2045,3687
20210908,1459,2040,2045,2040,2040,3072
20210908,1500,2045,2045,2040,2045,42741
20210908,1501,2045,2045,2040,2040,312597
20210908,1502,2045,2050,2040,2045,300899
20210908,1503,2050,2050,2045,2045,2472
20210908,1504,2050,2050,2045,2045,27219
20210908,1505,2050,2050,2045,2045,4305
20210908,1506,2050,2050,2045,2045,1484
20210908,1507,2050,2050,2045,2045,24476
20210908,1508,2045,2050,2045,2050,31574
20210908,1509,2050,2050,2045,2050,17030
20210908,1510,2045,2050,2045,2050,82647
20210908,1511,2050,2050,2045,2045,12993
20210908,1512,2050,2050,2045,2045,33758
20210908,1513,2045,2050,2045,2045,121453
20210908,1514,2050,2050,2045,2050,21174
20210908,1515,2050,2050,2045,2050,95573
20210908,1516,2045,2050,2045,2045,218844
20210908,1517,2045,2050,2045,2045,22985
20210908,1518,2045,2050,2045,2045,89616
20210908,1519,2045,2050,2045,2045,234504
20210908,1520,2045,2050,2045,2050,536927
20210908,1530,2050,2050,2050,2050,2666470