날짜,시간,시가,고가,저가,종가,거래량
20210826,0901,2050,2055,2050,2055,3239158
20210826,0902,2055,2060,2045,2045,6627838
20210826,0903,2050,2050,2040,2045,1954013
20210826,0904,2045,2050,2040,2045,2834391
20210826,0905,2040,2050,2040,2045,889800
20210826,0906,2045,2050,2040,2045,685782
20210826,0907,2040,2045,2040,2045,449106
20210826,0908,2045,2050,2040,2045,1698111
20210826,0909,2050,2050,2040,2045,1857199
20210826,0910,2050,2050,2045,2045,1097212
20210826,0911,2045,2050,2040,2045,2030183
20210826,0912,2045,2050,2040,2045,1508540
20210826,0913,2045,2050,2040,2040,686768
20210826,0914,2040,2045,2040,2045,177059
20210826,0915,2040,2045,2040,2045,639939
20210826,0916,2045,2050,2040,2045,1701659
20210826,0917,2040,2050,2040,2045,180214
20210826,0918,2050,2050,2045,2050,612155
20210826,0919,2045,2050,2045,2045,1043996
20210826,0920,2050,2055,2045,2055,1565739
20210826,0921,2050,2055,2050,2055,150780
20210826,0922,2055,2055,2050,2055,66421
20210826,0923,2055,2060,2050,2060,813983
20210826,0924,2055,2060,2055,2055,294168
20210826,0925,2060,2060,2055,2060,292302
20210826,0926,2060,2065,2055,2060,1617656
20210826,0927,2060,2065,2055,2060,568676
20210826,0928,2060,2060,2055,2060,187097
20210826,0929,2055,2060,2050,2055,1856762
20210826,0930,2055,2060,2050,2055,1258852
20210826,0931,2060,2060,2050,2060,422508
20210826,0932,2060,2060,2050,2050,326213
20210826,0933,2050,2055,2050,2050,12223
20210826,0934,2055,2055,2045,2045,1560846
20210826,0935,2045,2050,2040,2045,3453439
20210826,0936,2045,2050,2040,2045,153275
20210826,0937,2045,2050,2045,2045,69130
20210826,0938,2050,2050,2045,2050,637232
20210826,0939,2050,2055,2045,2055,234924
20210826,0940,2055,2055,2050,2055,59648
20210826,0941,2055,2055,2050,2055,28408
20210826,0942,2055,2055,2050,2055,54765
20210826,0943,2050,2055,2045,2050,1319682
20210826,0944,2045,2050,2045,2045,20645
20210826,0945,2050,2050,2045,2050,97742
20210826,0946,2045,2050,2045,2045,46459
20210826,0947,2045,2065,2045,2060,4039046
20210826,0948,2060,2065,2050,2055,730126
20210826,0949,2055,2060,2055,2055,437385
20210826,0950,2055,2060,2050,2055,1656982
20210826,0951,2055,2060,2050,2055,1334298
20210826,0952,2060,2060,2050,2055,979671
20210826,0953,2060,2060,2055,2060,106070
20210826,0954,2055,2060,2055,2060,49529
20210826,0955,2060,2065,2055,2055,1201018
20210826,0956,2060,2060,2055,2055,69409
20210826,0957,2060,2060,2050,2050,889428
20210826,0958,2055,2055,2045,2050,1526881
20210826,0959,2050,2055,2045,2045,584268
20210826,1000,2050,2055,2045,2055,177706
20210826,1001,2055,2060,2050,2060,653818
20210826,1002,2060,2065,2055,2060,713759
20210826,1003,2065,2065,2055,2060,663185
20210826,1004,2060,2065,2055,2060,234472
20210826,1005,2065,2065,2060,2060,116714
20210826,1006,2065,2065,2060,2060,35821
20210826,1007,2065,2065,2055,2065,620130
20210826,1008,2065,2070,2060,2065,1257736
20210826,1009,2065,2070,2065,2070,375872
20210826,1010,2070,2075,2065,2075,3857825
20210826,1011,2075,2075,2065,2070,1071204
20210826,1012,2070,2075,2065,2070,591684
20210826,1013,2075,2075,2070,2070,255733
20210826,1014,2075,2075,2065,2070,1246988
20210826,1015,2070,2075,2065,2075,340938
20210826,1016,2070,2075,2065,2070,746594
20210826,1017,2065,2070,2065,2065,81989
20210826,1018,2070,2070,2065,2065,48073
20210826,1019,2065,2075,2065,2070,1206812
20210826,1020,2070,2075,2065,2065,381584
20210826,1021,2070,2070,2065,2065,29331
20210826,1022,2070,2070,2065,2065,72438
20210826,1023,2070,2070,2060,2060,1093626
20210826,1024,2065,2070,2065,2065,245025
20210826,1025,2070,2070,2060,2060,420358
20210826,1026,2065,2070,2060,2070,408030
20210826,1027,2070,2070,2065,2065,19117
20210826,1028,2070,2070,2065,2065,20039
20210826,1029,2070,2070,2060,2060,228699
20210826,1030,2060,2070,2060,2065,236494
20210826,1031,2065,2070,2060,2065,192455
20210826,1032,2065,2070,2065,2070,14622
20210826,1033,2070,2070,2065,2065,144502
20210826,1034,2070,2070,2065,2070,22050
20210826,1035,2070,2075,2065,2070,2560112
20210826,1036,2070,2075,2065,2075,632433
20210826,1037,2070,2075,2065,2070,308485
20210826,1038,2070,2075,2070,2075,267532
20210826,1039,2075,2075,2065,2075,398135
20210826,1040,2075,2075,2065,2070,144825
20210826,1041,2070,2070,2065,2065,139098
20210826,1042,2070,2070,2065,2070,329165
20210826,1043,2070,2070,2065,2065,33474
20210826,1044,2065,2070,2065,2065,22997
20210826,1045,2065,2070,2060,2065,1406351
20210826,1046,2070,2070,2065,2070,7401
20210826,1047,2070,2070,2060,2065,333072
20210826,1048,2065,2070,2065,2070,49556
20210826,1049,2070,2070,2065,2070,278123
20210826,1050,2065,2070,2060,2060,56886
20210826,1051,2060,2070,2060,2060,112249
20210826,1052,2060,2065,2055,2060,1611057
20210826,1053,2055,2060,2055,2060,314123
20210826,1054,2060,2065,2055,2060,180299
20210826,1055,2065,2065,2060,2065,21374
20210826,1056,2065,2065,2060,2060,35038
20210826,1057,2060,2065,2060,2065,43080
20210826,1058,2065,2065,2060,2065,59429
20210826,1059,2065,2065,2060,2065,11503
20210826,1100,2065,2070,2060,2070,625963
20210826,1101,2070,2070,2060,2065,392118
20210826,1102,2065,2070,2065,2070,74044
20210826,1103,2065,2075,2065,2070,1966063
20210826,1104,2065,2075,2065,2070,811945
20210826,1105,2075,2075,2070,2070,16934
20210826,1106,2075,2075,2065,2070,270330
20210826,1107,2075,2075,2070,2070,49566
20210826,1108,2075,2080,2070,2080,3210492
20210826,1109,2080,2080,2075,2080,761705
20210826,1110,2080,2080,2070,2075,1798787
20210826,1111,2075,2080,2070,2075,308165
20210826,1112,2075,2075,2070,2075,104742
20210826,1113,2075,2075,2070,2075,27518
20210826,1114,2075,2075,2070,2075,5096
20210826,1115,2070,2075,2070,2070,14875
20210826,1116,2075,2075,2070,2075,12083
20210826,1117,2075,2080,2070,2075,887982
20210826,1118,2080,2080,2075,2080,127373
20210826,1119,2075,2080,2075,2080,49848
20210826,1120,2080,2080,2075,2075,224896
20210826,1121,2080,2080,2075,2080,47514
20210826,1122,2080,2080,2075,2080,129567
20210826,1123,2080,2080,2075,2075,43868
20210826,1124,2075,2080,2075,2080,27284
20210826,1125,2080,2080,2075,2075,11046
20210826,1126,2080,2080,2075,2080,63369
20210826,1127,2075,2080,2075,2080,201606
20210826,1128,2080,2080,2075,2080,44505
20210826,1129,2080,2080,2075,2080,81769
20210826,1130,2075,2080,2075,2080,18189
20210826,1131,2080,2085,2075,2080,2750498
20210826,1132,2080,2085,2080,2085,214285
20210826,1133,2085,2085,2075,2080,830406
20210826,1134,2080,2085,2080,2085,64332
20210826,1135,2085,2085,2080,2080,203970
20210826,1136,2085,2085,2080,2085,27447
20210826,1137,2085,2085,2080,2080,393861
20210826,1138,2085,2085,2080,2080,87187
20210826,1139,2080,2085,2080,2085,158094
20210826,1140,2085,2085,2080,2080,36035
20210826,1141,2080,2085,2080,2085,30425
20210826,1142,2085,2090,2080,2090,2355378
20210826,1143,2090,2090,2085,2090,240248
20210826,1144,2090,2090,2085,2085,768163
20210826,1145,2090,2090,2080,2085,1469780
20210826,1146,2085,2090,2080,2085,976203
20210826,1147,2090,2090,2080,2085,460179
20210826,1148,2090,2090,2080,2080,171911
20210826,1149,2085,2085,2080,2080,42937
20210826,1150,2080,2085,2080,2080,13755
20210826,1151,2085,2085,2080,2085,492481
20210826,1152,2080,2085,2080,2080,250458
20210826,1153,2085,2085,2080,2085,30772
20210826,1154,2085,2085,2080,2080,9814
20210826,1155,2085,2085,2080,2080,20137
20210826,1156,2085,2085,2080,2080,133843
20210826,1157,2080,2085,2080,2085,78014
20210826,1158,2080,2085,2080,2080,1633392
20210826,1159,2080,2085,2080,2085,171868
20210826,1200,2080,2085,2080,2080,23682
20210826,1201,2080,2085,2075,2080,746000
20210826,1202,2085,2085,2080,2085,31664
20210826,1203,2080,2085,2080,2085,27264
20210826,1204,2085,2085,2080,2085,24474
20210826,1205,2085,2085,2080,2080,13790
20210826,1206,2080,2085,2080,2085,19824
20210826,1207,2085,2085,2080,2080,62496
20210826,1208,2085,2085,2080,2080,15218
20210826,1209,2080,2090,2080,2085,1101485
20210826,1210,2090,2090,2085,2090,134938
20210826,1211,2085,2090,2085,2090,142352
20210826,1212,2085,2095,2085,2095,2559914
20210826,1213,2095,2095,2090,2090,110215
20210826,1214,2095,2095,2085,2095,252358
20210826,1215,2095,2095,2090,2090,42360
20210826,1216,2095,2095,2090,2090,131940
20210826,1217,2095,2095,2090,2095,211030
20210826,1218,2090,2095,2090,2095,51175
20210826,1219,2095,2095,2085,2090,1358192
20210826,1220,2095,2095,2085,2090,319387
20210826,1221,2085,2095,2085,2090,204270
20210826,1222,2095,2095,2090,2095,78600
20210826,1223,2095,2095,2090,2095,36636
20210826,1224,2095,2095,2085,2090,684948
20210826,1225,2090,2095,2085,2085,348192
20210826,1226,2090,2090,2085,2090,104223
20210826,1227,2090,2090,2085,2090,580989
20210826,1228,2085,2095,2085,2090,738400
20210826,1229,2085,2095,2085,2090,179386
20210826,1230,2090,2095,2085,2095,297186
20210826,1231,2095,2095,2085,2095,171838
20210826,1232,2095,2095,2090,2095,321478
20210826,1233,2095,2095,2090,2095,45074
20210826,1234,2090,2095,2085,2095,1045410
20210826,1235,2095,2095,2090,2090,18838
20210826,1236,2095,2095,2090,2095,126616
20210826,1237,2090,2095,2090,2095,112257
20210826,1238,2090,2095,2090,2090,45505
20210826,1239,2095,2095,2090,2090,28292
20210826,1240,2090,2095,2085,2090,606005
20210826,1241,2090,2095,2085,2090,889410
20210826,1242,2090,2095,2090,2090,99832
20210826,1243,2095,2095,2085,2090,332560
20210826,1244,2095,2095,2090,2090,11249
20210826,1245,2095,2095,2090,2090,27958
20210826,1246,2095,2095,2085,2090,172540
20210826,1247,2085,2095,2085,2090,701767
20210826,1248,2095,2095,2090,2090,39822
20210826,1249,2095,2095,2090,2095,14348
20210826,1250,2090,2095,2090,2095,47549
20210826,1251,2095,2095,2090,2095,30776
20210826,1252,2090,2095,2090,2090,71970
20210826,1253,2090,2095,2090,2090,87322
20210826,1254,2095,2095,2090,2095,72469
20210826,1255,2095,2095,2090,2090,22456
20210826,1256,2095,2100,2090,2095,3617584
20210826,1257,2095,2100,2090,2095,577368
20210826,1258,2095,2100,2090,2095,536412
20210826,1259,2095,2095,2090,2095,195076
20210826,1300,2095,2095,2090,2095,22278
20210826,1301,2090,2095,2090,2095,38916
20210826,1302,2095,2095,2090,2090,128491
20210826,1303,2090,2095,2090,2095,80783
20210826,1304,2090,2100,2090,2090,1218439
20210826,1305,2095,2095,2090,2095,166077
20210826,1306,2095,2095,2090,2095,85911
20210826,1307,2090,2100,2090,2100,319529
20210826,1308,2095,2100,2095,2100,73395
20210826,1309,2095,2100,2090,2095,402112
20210826,1310,2095,2100,2090,2095,77997
20210826,1311,2095,2100,2090,2095,516664
20210826,1312,2100,2100,2090,2095,141354
20210826,1313,2095,2095,2090,2090,7916
20210826,1314,2095,2095,2090,2090,1838627
20210826,1315,2090,2095,2085,2095,175123
20210826,1316,2090,2095,2085,2085,367378
20210826,1317,2090,2090,2085,2085,22052
20210826,1318,2085,2090,2080,2085,1560230
20210826,1319,2085,2090,2080,2085,490368
20210826,1320,2085,2085,2080,2085,78940
20210826,1321,2085,2085,2080,2085,230118
20210826,1322,2085,2085,2080,2085,68336
20210826,1323,2085,2085,2080,2080,44275
20210826,1324,2085,2090,2080,2085,1042873
20210826,1325,2090,2090,2080,2090,370760
20210826,1326,2085,2090,2080,2085,127558
20210826,1327,2080,2090,2080,2085,115947
20210826,1328,2085,2090,2080,2090,77714
20210826,1329,2090,2090,2085,2090,1070
20210826,1330,2090,2090,2085,2090,22077
20210826,1331,2085,2090,2085,2090,96861
20210826,1332,2090,2090,2085,2090,42818
20210826,1333,2085,2095,2085,2095,847781
20210826,1334,2090,2095,2085,2085,406124
20210826,1335,2090,2090,2085,2090,11180
20210826,1336,2090,2090,2085,2085,1306
20210826,1337,2090,2090,2085,2090,18272
20210826,1338,2085,2090,2080,2080,579504
20210826,1339,2080,2085,2080,2085,135031
20210826,1340,2085,2090,2080,2085,381667
20210826,1341,2085,2090,2085,2085,55592
20210826,1342,2090,2090,2085,2085,4998
20210826,1343,2090,2090,2085,2085,16638
20210826,1344,2085,2090,2085,2085,49419
20210826,1345,2090,2090,2085,2090,1300
20210826,1346,2085,2090,2085,2085,2486
20210826,1347,2085,2090,2085,2090,16091
20210826,1348,2090,2095,2085,2085,1370763
20210826,1349,2090,2095,2085,2090,440909
20210826,1350,2090,2090,2085,2090,12012
20210826,1351,2085,2090,2085,2090,2674
20210826,1352,2085,2090,2085,2090,16908
20210826,1353,2090,2095,2085,2095,387939
20210826,1354,2095,2095,2090,2095,11792
20210826,1355,2090,2095,2090,2095,2343
20210826,1356,2090,2095,2090,2095,25829
20210826,1357,2095,2095,2090,2090,27803
20210826,1358,2095,2095,2090,2095,4198
20210826,1359,2095,2095,2090,2095,687
20210826,1400,2095,2095,2090,2095,1337
20210826,1401,2095,2095,2090,2095,15356
20210826,1402,2090,2095,2090,2090,13822
20210826,1403,2090,2095,2085,2090,656902
20210826,1404,2090,2090,2085,2085,46871
20210826,1405,2090,2095,2085,2090,558130
20210826,1406,2095,2095,2085,2090,172670
20210826,1407,2090,2090,2085,2085,66149
20210826,1408,2085,2090,2085,2085,31029
20210826,1409,2085,2090,2080,2085,1207327
20210826,1410,2085,2090,2080,2085,190408
20210826,1411,2080,2090,2080,2090,11059
20210826,1412,2085,2090,2085,2085,104032
20210826,1413,2085,2090,2085,2090,50161
20210826,1414,2090,2090,2080,2085,121772
20210826,1415,2080,2085,2080,2085,627486
20210826,1416,2080,2090,2080,2085,85280
20210826,1417,2085,2090,2085,2085,17342
20210826,1418,2085,2090,2085,2090,38679
20210826,1419,2085,2090,2085,2090,10488
20210826,1420,2085,2090,2085,2085,27748
20210826,1421,2085,2090,2080,2085,405933
20210826,1422,2085,2085,2075,2080,2090611
20210826,1423,2085,2085,2080,2085,144722
20210826,1424,2085,2085,2080,2085,33347
20210826,1425,2080,2085,2080,2080,98749
20210826,1426,2080,2085,2080,2085,1028674
20210826,1427,2090,2090,2080,2085,507445
20210826,1428,2090,2090,2085,2085,9760
20210826,1429,2085,2095,2085,2090,1341146
20210826,1430,2095,2095,2085,2090,260185
20210826,1431,2085,2095,2085,2095,512720
20210826,1432,2090,2095,2090,2090,72836
20210826,1433,2090,2095,2090,2095,155037
20210826,1434,2090,2095,2085,2090,46415
20210826,1435,2090,2095,2085,2085,123572
20210826,1436,2090,2090,2085,2090,16189
20210826,1437,2090,2095,2085,2085,599642
20210826,1438,2085,2090,2085,2085,2772
20210826,1439,2085,2090,2085,2085,2434
20210826,1440,2090,2090,2085,2085,28878
20210826,1441,2085,2090,2085,2085,1160
20210826,1442,2085,2090,2085,2085,92491
20210826,1443,2085,2090,2080,2085,686994
20210826,1444,2085,2090,2080,2090,73547
20210826,1445,2090,2090,2085,2090,4552
20210826,1446,2085,2090,2085,2090,1535
20210826,1447,2090,2090,2085,2090,21830
20210826,1448,2085,2090,2085,2085,4531
20210826,1449,2090,2090,2085,2090,518783
20210826,1450,2090,2090,2085,2085,183103
20210826,1451,2085,2090,2080,2085,202393
20210826,1452,2085,2090,2085,2085,46714
20210826,1453,2090,2090,2085,2090,1642
20210826,1454,2085,2090,2085,2090,22445
20210826,1455,2085,2095,2085,2090,1749994
20210826,1456,2095,2095,2085,2090,50142
20210826,1457,2090,2095,2085,2090,414331
20210826,1458,2090,2090,2085,2085,4330
20210826,1459,2090,2090,2085,2085,5884
20210826,1500,2090,2090,2085,2085,7892
20210826,1501,2085,2095,2085,2095,220764
20210826,1502,2090,2095,2090,2090,45563
20210826,1503,2095,2095,2090,2090,12671
20210826,1504,2090,2095,2090,2095,9444
20210826,1505,2090,2095,2085,2090,381561
20210826,1506,2090,2095,2090,2090,194956
20210826,1507,2090,2095,2090,2090,49097
20210826,1508,2090,2095,2090,2090,17848
20210826,1509,2095,2095,2090,2095,99249
20210826,1510,2095,2095,2085,2090,511349
20210826,1511,2090,2095,2090,2095,112235
20210826,1512,2090,2095,2090,2095,121622
20210826,1513,2095,2095,2090,2090,120130
20210826,1514,2095,2095,2090,2090,21132
20210826,1515,2095,2095,2090,2090,40273
20210826,1516,2095,2095,2090,2090,450628
20210826,1517,2095,2095,2085,2090,717506
20210826,1518,2085,2090,2085,2090,91020
20210826,1519,2085,2090,2085,2090,100412
20210826,1520,2085,2090,2085,2090,129256
20210826,1530,2090,2090,2090,2090,2537234