날짜,시간,시가,고가,저가,종가,거래량
20210820,0901,2140,2145,2130,2130,11376911
20210820,0902,2135,2135,2125,2125,3904056
20210820,0903,2130,2130,2120,2125,4726154
20210820,0904,2125,2135,2120,2125,3154929
20210820,0905,2125,2135,2125,2135,709229
20210820,0906,2130,2135,2130,2130,2045073
20210820,0907,2135,2140,2130,2135,2269716
20210820,0908,2140,2140,2130,2130,1304340
20210820,0909,2130,2140,2130,2135,1555489
20210820,0910,2135,2145,2130,2140,1510223
20210820,0911,2140,2145,2135,2140,590063
20210820,0912,2140,2145,2135,2140,1561590
20210820,0913,2145,2145,2135,2135,4761410
20210820,0914,2135,2145,2135,2135,1241671
20210820,0915,2135,2145,2135,2140,407301
20210820,0916,2140,2150,2135,2150,1843830
20210820,0917,2145,2150,2140,2150,1152067
20210820,0918,2145,2150,2145,2150,1070936
20210820,0919,2150,2155,2145,2150,5226631
20210820,0920,2150,2155,2145,2155,2048501
20210820,0921,2155,2165,2150,2160,7156352
20210820,0922,2155,2160,2150,2150,1737125
20210820,0923,2155,2155,2140,2140,2828270
20210820,0924,2140,2150,2140,2150,1567735
20210820,0925,2145,2150,2140,2140,670295
20210820,0926,2140,2145,2140,2140,837928
20210820,0927,2140,2145,2135,2140,2130070
20210820,0928,2140,2145,2135,2145,1289272
20210820,0929,2145,2145,2135,2140,621232
20210820,0930,2140,2145,2135,2135,1483179
20210820,0931,2135,2140,2130,2130,1356699
20210820,0932,2130,2135,2125,2135,3334053
20210820,0933,2130,2135,2125,2130,1889686
20210820,0934,2130,2135,2130,2130,343897
20210820,0935,2135,2135,2130,2135,225859
20210820,0936,2130,2135,2130,2135,605339
20210820,0937,2130,2135,2125,2130,2547574
20210820,0938,2130,2130,2125,2125,339657
20210820,0939,2125,2130,2125,2125,194726
20210820,0940,2125,2135,2125,2135,1795674
20210820,0941,2130,2135,2125,2130,958097
20210820,0942,2130,2135,2130,2130,146800
20210820,0943,2135,2135,2125,2125,873447
20210820,0944,2130,2135,2125,2130,775819
20210820,0945,2130,2130,2125,2130,466634
20210820,0946,2130,2130,2120,2120,2725593
20210820,0947,2120,2130,2120,2125,2157619
20210820,0948,2125,2130,2120,2125,602240
20210820,0949,2120,2125,2120,2120,1107371
20210820,0950,2120,2125,2120,2120,1093853
20210820,0951,2125,2125,2120,2125,148912
20210820,0952,2125,2125,2120,2120,86317
20210820,0953,2125,2125,2115,2120,1295120
20210820,0954,2120,2125,2120,2120,148545
20210820,0955,2120,2130,2120,2130,1246176
20210820,0956,2125,2130,2125,2130,89811
20210820,0957,2130,2130,2125,2125,274853
20210820,0958,2130,2135,2125,2130,1347175
20210820,0959,2130,2130,2125,2125,145830
20210820,1000,2125,2130,2125,2125,48359
20210820,1001,2130,2130,2125,2130,88645
20210820,1002,2130,2135,2125,2135,583856
20210820,1003,2130,2135,2130,2135,1529980
20210820,1004,2135,2140,2130,2135,639382
20210820,1005,2135,2135,2130,2135,141348
20210820,1006,2135,2135,2125,2130,1899570
20210820,1007,2135,2135,2125,2130,127339
20210820,1008,2130,2135,2130,2130,64389
20210820,1009,2135,2140,2130,2140,511853
20210820,1010,2140,2145,2135,2140,2885014
20210820,1011,2145,2145,2135,2140,715377
20210820,1012,2145,2145,2140,2145,325812
20210820,1013,2145,2150,2140,2150,1497963
20210820,1014,2150,2150,2140,2150,1465863
20210820,1015,2145,2150,2145,2150,314027
20210820,1016,2150,2150,2145,2150,229908
20210820,1017,2150,2155,2145,2155,2269763
20210820,1018,2155,2160,2150,2160,1179792
20210820,1019,2160,2160,2150,2150,1023341
20210820,1020,2150,2155,2145,2155,2595782
20210820,1021,2150,2155,2145,2155,381630
20210820,1022,2155,2155,2150,2155,134813
20210820,1023,2155,2160,2150,2160,1038341
20210820,1024,2160,2160,2155,2155,236671
20210820,1025,2155,2160,2155,2160,1441576
20210820,1026,2160,2165,2155,2160,1972434
20210820,1027,2160,2160,2155,2155,189004
20210820,1028,2160,2160,2150,2150,734065
20210820,1029,2150,2155,2145,2150,905316
20210820,1030,2150,2155,2145,2150,509239
20210820,1031,2155,2160,2150,2160,456147
20210820,1032,2160,2160,2155,2160,77351
20210820,1033,2155,2170,2155,2165,7042474
20210820,1034,2170,2170,2165,2170,291743
20210820,1035,2170,2170,2165,2170,1976396
20210820,1036,2170,2170,2160,2170,844128
20210820,1037,2170,2175,2165,2175,2707302
20210820,1038,2170,2175,2170,2175,2027526
20210820,1039,2175,2180,2170,2175,3196922
20210820,1040,2180,2185,2175,2175,2198070
20210820,1041,2180,2180,2170,2175,3410660
20210820,1042,2175,2185,2175,2180,1565922
20210820,1043,2185,2185,2180,2180,388470
20210820,1044,2180,2190,2180,2185,1682047
20210820,1045,2190,2190,2185,2185,501525
20210820,1046,2190,2195,2185,2190,2247470
20210820,1047,2190,2195,2180,2180,3602418
20210820,1048,2180,2190,2180,2185,1265005
20210820,1049,2180,2185,2175,2180,1642199
20210820,1050,2185,2190,2180,2185,1447973
20210820,1051,2180,2190,2175,2180,2148285
20210820,1052,2175,2185,2175,2180,735202
20210820,1053,2180,2185,2175,2185,453748
20210820,1054,2180,2185,2175,2180,506995
20210820,1055,2180,2185,2175,2180,384718
20210820,1056,2175,2185,2175,2180,1281608
20210820,1057,2185,2185,2180,2180,79390
20210820,1058,2180,2190,2180,2185,1975890
20210820,1059,2185,2190,2185,2185,227393
20210820,1100,2185,2190,2180,2180,921433
20210820,1101,2180,2185,2175,2175,2182767
20210820,1102,2175,2180,2165,2170,3301646
20210820,1103,2170,2175,2165,2170,1455349
20210820,1104,2170,2175,2165,2170,1008476
20210820,1105,2170,2175,2160,2165,1426149
20210820,1106,2165,2170,2160,2165,1494436
20210820,1107,2170,2170,2160,2165,630901
20210820,1108,2165,2175,2165,2170,973133
20210820,1109,2170,2175,2165,2170,302382
20210820,1110,2175,2185,2170,2175,3383829
20210820,1111,2180,2185,2175,2175,1063314
20210820,1112,2175,2180,2175,2180,649563
20210820,1113,2180,2180,2175,2180,683967
20210820,1114,2180,2180,2175,2180,99239
20210820,1115,2175,2185,2170,2175,2537277
20210820,1116,2175,2180,2165,2170,1580262
20210820,1117,2170,2175,2165,2170,505078
20210820,1118,2170,2175,2165,2170,429830
20210820,1119,2170,2175,2165,2170,202491
20210820,1120,2175,2175,2165,2175,347972
20210820,1121,2175,2180,2170,2180,573681
20210820,1122,2175,2180,2170,2170,520201
20210820,1123,2165,2180,2165,2175,603494
20210820,1124,2175,2180,2170,2175,479712
20210820,1125,2180,2180,2170,2175,293147
20210820,1126,2175,2180,2170,2180,529582
20210820,1127,2175,2180,2165,2170,948205
20210820,1128,2175,2175,2165,2170,1262069
20210820,1129,2175,2175,2165,2170,111917
20210820,1130,2170,2175,2165,2175,138293
20210820,1131,2170,2175,2165,2170,1482200
20210820,1132,2175,2175,2170,2175,174030
20210820,1133,2170,2175,2165,2170,591323
20210820,1134,2170,2175,2170,2170,121262
20210820,1135,2170,2175,2170,2170,90888
20210820,1136,2175,2180,2170,2175,1406931
20210820,1137,2175,2180,2175,2175,112349
20210820,1138,2180,2180,2175,2180,3912
20210820,1139,2180,2180,2175,2180,59716
20210820,1140,2180,2185,2175,2185,2753314
20210820,1141,2180,2185,2175,2180,307711
20210820,1142,2180,2185,2180,2180,276167
20210820,1143,2180,2185,2180,2185,52355
20210820,1144,2185,2190,2180,2185,2619841
20210820,1145,2185,2190,2185,2185,249996
20210820,1146,2185,2190,2185,2190,77380
20210820,1147,2185,2195,2185,2190,3874337
20210820,1148,2190,2195,2185,2185,256622
20210820,1149,2190,2190,2185,2185,475853
20210820,1150,2185,2190,2185,2190,229036
20210820,1151,2185,2190,2185,2185,231371
20210820,1152,2190,2190,2185,2190,31370
20210820,1153,2185,2190,2180,2185,784344
20210820,1154,2185,2185,2180,2180,61076
20210820,1155,2180,2185,2175,2180,834865
20210820,1156,2180,2180,2175,2175,227300
20210820,1157,2175,2180,2175,2180,141407
20210820,1158,2180,2185,2175,2180,396833
20210820,1159,2185,2190,2180,2185,1133857
20210820,1200,2185,2190,2185,2190,363159
20210820,1201,2185,2190,2180,2190,1904079
20210820,1202,2185,2190,2185,2185,2644295
20210820,1203,2185,2190,2185,2190,90548
20210820,1204,2190,2190,2185,2185,97329
20210820,1205,2185,2190,2185,2190,81761
20210820,1206,2185,2195,2185,2185,2143891
20210820,1207,2185,2190,2185,2185,1480263
20210820,1208,2185,2190,2185,2185,555460
20210820,1209,2185,2190,2180,2185,79900
20210820,1210,2185,2185,2175,2185,526297
20210820,1211,2180,2185,2180,2180,124970
20210820,1212,2180,2185,2175,2180,284145
20210820,1213,2175,2180,2170,2175,1248629
20210820,1214,2175,2180,2175,2175,710000
20210820,1215,2170,2175,2170,2170,175649
20210820,1216,2175,2175,2165,2170,1826393
20210820,1217,2170,2175,2165,2175,629726
20210820,1218,2170,2175,2165,2170,532733
20210820,1219,2175,2180,2170,2170,1483822
20210820,1220,2175,2175,2170,2170,36606
20210820,1221,2170,2175,2165,2170,703347
20210820,1222,2170,2175,2165,2170,738227
20210820,1223,2170,2175,2165,2170,478210
20210820,1224,2170,2180,2165,2175,1375574
20210820,1225,2180,2180,2170,2170,184268
20210820,1226,2170,2180,2170,2180,53784
20210820,1227,2180,2185,2175,2175,1576383
20210820,1228,2180,2180,2175,2180,10015
20210820,1229,2180,2180,2170,2175,222320
20210820,1230,2180,2180,2175,2180,8103
20210820,1231,2180,2180,2175,2180,59751
20210820,1232,2175,2185,2175,2180,341193
20210820,1233,2180,2185,2180,2185,72205
20210820,1234,2180,2185,2180,2185,24556
20210820,1235,2185,2190,2180,2185,4037998
20210820,1236,2185,2185,2180,2180,195058
20210820,1237,2185,2190,2180,2185,949249
20210820,1238,2185,2185,2175,2180,504619
20210820,1239,2180,2185,2180,2185,40387
20210820,1240,2185,2190,2180,2190,1272306
20210820,1241,2190,2190,2180,2185,200686
20210820,1242,2180,2190,2180,2185,316135
20210820,1243,2185,2185,2180,2185,85286
20210820,1244,2185,2185,2180,2185,10375
20210820,1245,2185,2185,2175,2180,700917
20210820,1246,2185,2190,2180,2190,1493599
20210820,1247,2190,2190,2180,2190,179950
20210820,1248,2185,2190,2180,2185,520408
20210820,1249,2185,2190,2180,2185,172793
20210820,1250,2185,2185,2180,2180,151602
20210820,1251,2185,2185,2180,2185,106328
20210820,1252,2180,2185,2180,2185,263438
20210820,1253,2185,2190,2180,2185,645176
20210820,1254,2185,2185,2180,2180,7600
20210820,1255,2180,2190,2180,2185,1002853
20210820,1256,2190,2190,2180,2180,74562
20210820,1257,2185,2185,2180,2180,8884
20210820,1258,2180,2185,2175,2180,1319552
20210820,1259,2175,2185,2175,2180,147907
20210820,1300,2180,2180,2175,2180,46182
20210820,1301,2180,2180,2175,2180,4643
20210820,1302,2175,2185,2175,2185,281697
20210820,1303,2185,2185,2175,2180,1084011
20210820,1304,2175,2180,2175,2175,7588
20210820,1305,2180,2180,2175,2180,31016
20210820,1306,2175,2180,2175,2180,27066
20210820,1307,2180,2185,2175,2185,126883
20210820,1308,2180,2185,2180,2185,3713
20210820,1309,2185,2185,2180,2185,24001
20210820,1310,2180,2185,2180,2180,8450
20210820,1311,2180,2185,2180,2180,61422
20210820,1312,2180,2185,2180,2180,25928
20210820,1313,2180,2185,2180,2185,27797
20210820,1314,2180,2185,2180,2185,1280512
20210820,1315,2180,2185,2180,2185,5737
20210820,1316,2180,2185,2175,2175,800961
20210820,1317,2180,2180,2175,2180,15310
20210820,1318,2180,2185,2175,2180,251422
20210820,1319,2180,2180,2175,2175,78022
20210820,1320,2175,2180,2175,2180,2346208
20210820,1321,2175,2180,2175,2180,82916
20210820,1322,2180,2180,2175,2175,795
20210820,1323,2175,2180,2175,2175,96249
20210820,1324,2175,2180,2170,2175,1128734
20210820,1325,2175,2180,2175,2175,144465
20210820,1326,2175,2185,2175,2185,719217
20210820,1327,2180,2185,2180,2185,1657243
20210820,1328,2185,2190,2185,2185,1160370
20210820,1329,2185,2190,2180,2185,447413
20210820,1330,2185,2190,2185,2185,276446
20210820,1331,2185,2190,2185,2185,85877
20210820,1332,2185,2190,2180,2190,197936
20210820,1333,2185,2190,2185,2190,51791
20210820,1334,2190,2190,2185,2185,123190
20210820,1335,2190,2195,2185,2190,3742109
20210820,1336,2190,2190,2185,2190,200229
20210820,1337,2185,2190,2185,2190,59169
20210820,1338,2185,2190,2185,2190,49940
20210820,1339,2190,2195,2185,2190,1710047
20210820,1340,2190,2190,2185,2185,14019
20210820,1341,2190,2195,2185,2190,414135
20210820,1342,2190,2190,2185,2185,36994
20210820,1343,2185,2190,2185,2190,9547
20210820,1344,2185,2190,2185,2185,46920
20210820,1345,2185,2190,2185,2190,27257
20210820,1346,2185,2190,2185,2190,21612
20210820,1347,2185,2190,2185,2190,35059
20210820,1348,2185,2190,2180,2185,1345610
20210820,1349,2185,2190,2180,2185,390328
20210820,1350,2180,2185,2180,2180,26209
20210820,1351,2185,2185,2175,2180,1424823
20210820,1352,2180,2185,2175,2180,596991
20210820,1353,2180,2185,2175,2180,176944
20210820,1354,2180,2185,2175,2175,316253
20210820,1355,2180,2180,2175,2180,119938
20210820,1356,2180,2180,2175,2180,315195
20210820,1357,2175,2180,2175,2180,49340
20210820,1358,2175,2180,2175,2180,50061
20210820,1359,2180,2185,2175,2185,229932
20210820,1400,2185,2185,2180,2185,428381
20210820,1401,2180,2185,2180,2180,29559
20210820,1402,2185,2190,2180,2185,1471436
20210820,1403,2185,2190,2180,2190,335413
20210820,1404,2185,2190,2180,2190,176264
20210820,1405,2190,2190,2185,2190,21491
20210820,1406,2190,2195,2185,2195,1456748
20210820,1407,2195,2200,2190,2190,4624036
20210820,1408,2195,2195,2185,2195,907629
20210820,1409,2195,2195,2185,2185,287587
20210820,1410,2190,2190,2180,2185,601358
20210820,1411,2185,2190,2180,2180,476828
20210820,1412,2185,2185,2180,2180,34818
20210820,1413,2185,2190,2180,2185,1451435
20210820,1414,2185,2190,2185,2190,75934
20210820,1415,2190,2190,2185,2185,41248
20210820,1416,2190,2190,2185,2190,44630
20210820,1417,2190,2195,2185,2190,862929
20210820,1418,2195,2195,2185,2195,531110
20210820,1419,2190,2195,2185,2190,497077
20210820,1420,2190,2195,2190,2190,34682
20210820,1421,2195,2195,2185,2190,476740
20210820,1422,2195,2195,2185,2190,203832
20210820,1423,2190,2195,2185,2190,193464
20210820,1424,2195,2200,2190,2200,2676712
20210820,1425,2200,2200,2190,2195,681036
20210820,1426,2190,2200,2190,2200,906038
20210820,1427,2195,2205,2195,2195,3562955
20210820,1428,2200,2205,2195,2205,734590
20210820,1429,2200,2205,2195,2200,1224671
20210820,1430,2200,2205,2195,2200,524965
20210820,1431,2205,2205,2195,2200,1015689
20210820,1432,2200,2200,2195,2200,144094
20210820,1433,2200,2200,2195,2195,144948
20210820,1434,2195,2205,2195,2200,355754
20210820,1435,2205,2205,2200,2205,145357
20210820,1436,2205,2210,2200,2205,3203788
20210820,1437,2205,2210,2200,2205,1337283
20210820,1438,2205,2205,2200,2205,155873
20210820,1439,2200,2210,2200,2205,1243508
20210820,1440,2200,2205,2200,2205,939780
20210820,1441,2205,2210,2200,2210,273793
20210820,1442,2210,2210,2205,2210,177830
20210820,1443,2210,2210,2205,2205,120873
20210820,1444,2205,2215,2205,2215,1802552
20210820,1445,2210,2215,2210,2210,303463
20210820,1446,2215,2215,2205,2205,1188573
20210820,1447,2210,2210,2205,2210,1060391
20210820,1448,2210,2215,2205,2210,1062729
20210820,1449,2210,2210,2200,2200,2374615
20210820,1450,2205,2205,2200,2205,264025
20210820,1451,2205,2205,2200,2200,122384
20210820,1452,2200,2205,2200,2205,57699
20210820,1453,2205,2210,2200,2200,1692001
20210820,1454,2200,2210,2200,2210,57564
20210820,1455,2210,2210,2200,2205,662921
20210820,1456,2200,2205,2200,2200,64388
20210820,1457,2205,2210,2200,2205,223784
20210820,1458,2210,2210,2200,2200,402116
20210820,1459,2205,2205,2200,2200,177247
20210820,1500,2200,2205,2200,2200,63846
20210820,1501,2200,2210,2200,2210,432831
20210820,1502,2205,2210,2205,2210,120183
20210820,1503,2205,2215,2205,2210,2002883
20210820,1504,2210,2210,2205,2210,100895
20210820,1505,2210,2210,2205,2210,569150
20210820,1506,2210,2210,2205,2205,569068
20210820,1507,2205,2210,2205,2205,71537
20210820,1508,2205,2215,2205,2205,1056589
20210820,1509,2210,2210,2205,2210,366440
20210820,1510,2205,2210,2205,2205,85674
20210820,1511,2205,2210,2205,2210,126169
20210820,1512,2210,2210,2205,2210,128387
20210820,1513,2205,2210,2205,2205,103843
20210820,1514,2210,2210,2205,2210,130668
20210820,1515,2205,2210,2200,2205,1818875
20210820,1516,2205,2205,2200,2200,3130024
20210820,1517,2200,2205,2195,2200,1391449
20210820,1518,2200,2200,2195,2195,1190454
20210820,1519,2195,2200,2195,2200,1296536
20210820,1520,2200,2200,2190,2195,1651859
20210820,1530,2195,2195,2195,2195,4080498