날짜,시간,시가,고가,저가,종가,거래량
20210817,0901,2045,2050,2040,2045,2332849
20210817,0902,2045,2045,2035,2040,1621350
20210817,0903,2040,2050,2035,2045,1829152
20210817,0904,2045,2050,2040,2040,1509177
20210817,0905,2040,2045,2035,2035,1215443
20210817,0906,2035,2045,2035,2040,2603358
20210817,0907,2045,2045,2035,2035,1130521
20210817,0908,2035,2040,2030,2030,1019230
20210817,0909,2030,2040,2030,2035,792559
20210817,0910,2030,2035,2030,2035,203479
20210817,0911,2035,2040,2030,2035,548975
20210817,0912,2040,2045,2035,2040,1005512
20210817,0913,2040,2045,2035,2045,563941
20210817,0914,2040,2045,2040,2045,477258
20210817,0915,2040,2045,2035,2040,2497707
20210817,0916,2040,2045,2035,2040,517960
20210817,0917,2035,2045,2035,2045,461725
20210817,0918,2040,2045,2035,2040,438519
20210817,0919,2040,2045,2035,2035,354741
20210817,0920,2040,2040,2035,2040,84295
20210817,0921,2035,2045,2035,2040,503244
20210817,0922,2040,2045,2035,2035,365072
20210817,0923,2035,2040,2035,2035,17050
20210817,0924,2035,2040,2030,2040,2409883
20210817,0925,2040,2040,2035,2040,20886
20210817,0926,2040,2045,2035,2035,1482431
20210817,0927,2040,2050,2035,2045,1831683
20210817,0928,2045,2050,2040,2050,156087
20210817,0929,2045,2050,2045,2050,323821
20210817,0930,2050,2055,2045,2045,1905794
20210817,0931,2050,2055,2045,2050,1164294
20210817,0932,2055,2055,2045,2055,707425
20210817,0933,2050,2055,2045,2050,488148
20210817,0934,2045,2055,2045,2045,196015
20210817,0935,2045,2050,2040,2040,1493668
20210817,0936,2045,2050,2040,2040,232890
20210817,0937,2040,2045,2040,2045,67513
20210817,0938,2040,2050,2040,2050,180029
20210817,0939,2050,2050,2045,2045,38902
20210817,0940,2050,2055,2045,2050,663072
20210817,0941,2050,2060,2050,2055,1286236
20210817,0942,2060,2060,2055,2055,191580
20210817,0943,2060,2060,2055,2055,253990
20210817,0944,2060,2065,2055,2065,4017789
20210817,0945,2065,2070,2060,2070,1623941
20210817,0946,2065,2070,2060,2065,1764696
20210817,0947,2065,2070,2060,2065,2708678
20210817,0948,2065,2070,2065,2070,230250
20210817,0949,2070,2070,2060,2060,1977203
20210817,0950,2065,2065,2055,2055,1750158
20210817,0951,2055,2060,2050,2055,1241426
20210817,0952,2060,2065,2055,2060,765166
20210817,0953,2060,2065,2055,2055,231609
20210817,0954,2060,2060,2055,2060,54890
20210817,0955,2060,2060,2055,2060,84125
20210817,0956,2055,2060,2055,2055,137067
20210817,0957,2060,2065,2055,2065,2314803
20210817,0958,2060,2065,2060,2060,43531
20210817,0959,2065,2065,2055,2055,292839
20210817,1000,2055,2060,2055,2055,98675
20210817,1001,2055,2060,2055,2055,145865
20210817,1002,2060,2060,2050,2050,850047
20210817,1003,2050,2055,2050,2055,152398
20210817,1004,2050,2055,2050,2050,107267
20210817,1005,2055,2055,2050,2050,130744
20210817,1006,2055,2055,2050,2055,145635
20210817,1007,2055,2060,2055,2060,557414
20210817,1008,2055,2060,2055,2055,40469
20210817,1009,2055,2060,2055,2055,101584
20210817,1010,2060,2060,2055,2055,10279
20210817,1011,2055,2060,2050,2055,409426
20210817,1012,2055,2060,2050,2060,1025151
20210817,1013,2055,2065,2055,2065,1803956
20210817,1014,2060,2065,2055,2055,66947
20210817,1015,2060,2065,2055,2055,160945
20210817,1016,2060,2060,2055,2060,12646
20210817,1017,2055,2065,2055,2060,392872
20210817,1018,2065,2065,2050,2055,706816
20210817,1019,2055,2055,2050,2050,24427
20210817,1020,2055,2060,2050,2050,359176
20210817,1021,2055,2060,2050,2055,458433
20210817,1022,2055,2060,2050,2055,67292
20210817,1023,2050,2055,2050,2055,43920
20210817,1024,2050,2060,2050,2060,158838
20210817,1025,2060,2065,2055,2060,781637
20210817,1026,2060,2060,2055,2060,44879
20210817,1027,2060,2060,2055,2055,65779
20210817,1028,2055,2065,2055,2060,706347
20210817,1029,2055,2065,2055,2065,32750
20210817,1030,2065,2070,2060,2070,2679148
20210817,1031,2070,2070,2060,2060,868077
20210817,1032,2065,2065,2060,2065,71950
20210817,1033,2060,2070,2060,2070,733538
20210817,1034,2070,2075,2065,2070,2697361
20210817,1035,2070,2075,2070,2070,127081
20210817,1036,2075,2075,2065,2070,2027411
20210817,1037,2070,2075,2065,2075,723973
20210817,1038,2075,2075,2065,2070,909510
20210817,1039,2070,2075,2065,2070,522949
20210817,1040,2070,2070,2065,2065,77151
20210817,1041,2070,2070,2060,2065,568972
20210817,1042,2065,2070,2065,2070,49381
20210817,1043,2070,2070,2060,2065,1419744
20210817,1044,2065,2070,2065,2065,154529
20210817,1045,2070,2070,2060,2060,280515
20210817,1046,2060,2065,2060,2065,191027
20210817,1047,2060,2065,2060,2065,77756
20210817,1048,2060,2065,2060,2060,45477
20210817,1049,2060,2065,2060,2060,127468
20210817,1050,2060,2070,2060,2065,890144
20210817,1051,2070,2070,2065,2070,63920
20210817,1052,2065,2070,2065,2065,4123
20210817,1053,2070,2075,2065,2070,1543200
20210817,1054,2075,2075,2065,2065,130026
20210817,1055,2070,2070,2065,2070,27496
20210817,1056,2065,2070,2065,2065,234824
20210817,1057,2070,2070,2065,2065,680836
20210817,1058,2070,2070,2060,2065,467826
20210817,1059,2070,2070,2065,2070,10396
20210817,1100,2065,2070,2065,2070,35061
20210817,1101,2070,2070,2065,2065,26270
20210817,1102,2065,2070,2065,2070,1296238
20210817,1103,2070,2075,2065,2070,72722
20210817,1104,2070,2075,2065,2070,729373
20210817,1105,2070,2070,2065,2070,16086
20210817,1106,2070,2070,2065,2070,35379
20210817,1107,2070,2075,2065,2075,517312
20210817,1108,2075,2075,2070,2075,44202
20210817,1109,2075,2075,2070,2075,95781
20210817,1110,2075,2075,2070,2070,54431
20210817,1111,2075,2080,2070,2080,2923985
20210817,1112,2080,2080,2075,2080,164142
20210817,1113,2080,2080,2075,2080,155104
20210817,1114,2080,2080,2075,2075,843779
20210817,1115,2075,2080,2075,2075,53874
20210817,1116,2075,2080,2075,2080,221492
20210817,1117,2075,2080,2075,2080,1180164
20210817,1118,2080,2080,2075,2080,2913409
20210817,1119,2080,2080,2075,2080,140569
20210817,1120,2075,2085,2075,2085,711050
20210817,1121,2085,2085,2080,2080,173524
20210817,1122,2085,2085,2080,2080,72150
20210817,1123,2085,2085,2080,2080,176149
20210817,1124,2080,2085,2075,2075,1322422
20210817,1125,2080,2085,2075,2080,369108
20210817,1126,2075,2080,2075,2075,56693
20210817,1127,2075,2080,2075,2075,73673
20210817,1128,2075,2080,2075,2075,613052
20210817,1129,2075,2080,2075,2080,293645
20210817,1130,2080,2080,2075,2075,93586
20210817,1131,2075,2080,2075,2075,80222
20210817,1132,2075,2080,2075,2080,88241
20210817,1133,2075,2080,2075,2075,31817
20210817,1134,2080,2080,2075,2075,12023
20210817,1135,2075,2080,2075,2080,75546
20210817,1136,2080,2080,2075,2080,806090
20210817,1137,2075,2080,2075,2075,63102
20210817,1138,2075,2080,2075,2075,14906
20210817,1139,2080,2085,2075,2080,438494
20210817,1140,2075,2085,2075,2085,347029
20210817,1141,2085,2085,2075,2080,493412
20210817,1142,2085,2085,2075,2080,446337
20210817,1143,2080,2085,2075,2080,193744
20210817,1144,2085,2085,2075,2080,595759
20210817,1145,2080,2085,2075,2080,84391
20210817,1146,2080,2085,2080,2085,69671
20210817,1147,2085,2085,2080,2085,16919
20210817,1148,2080,2085,2075,2080,261224
20210817,1149,2080,2085,2075,2075,90403
20210817,1150,2080,2080,2075,2075,24289
20210817,1151,2075,2085,2075,2085,118184
20210817,1152,2080,2085,2080,2080,276690
20210817,1153,2085,2085,2080,2085,72558
20210817,1154,2085,2085,2080,2080,26284
20210817,1155,2080,2085,2080,2080,88690
20210817,1156,2085,2085,2080,2080,77935
20210817,1157,2085,2085,2080,2085,47575
20210817,1158,2085,2085,2080,2085,88599
20210817,1159,2080,2090,2080,2085,2129171
20210817,1200,2085,2090,2085,2090,61727
20210817,1201,2090,2090,2085,2090,57131
20210817,1202,2085,2090,2085,2085,350639
20210817,1203,2090,2090,2085,2085,438948
20210817,1204,2085,2090,2085,2085,37048
20210817,1205,2085,2090,2085,2085,96309
20210817,1206,2085,2090,2085,2085,45781
20210817,1207,2085,2090,2085,2090,125347
20210817,1208,2085,2090,2085,2085,31004
20210817,1209,2085,2090,2085,2090,15905
20210817,1210,2090,2090,2085,2090,69201
20210817,1211,2090,2095,2085,2090,2756793
20210817,1212,2090,2090,2085,2090,701122
20210817,1213,2090,2090,2085,2085,42969
20210817,1214,2085,2090,2085,2085,57043
20210817,1215,2090,2095,2085,2090,811804
20210817,1216,2090,2095,2085,2095,505027
20210817,1217,2095,2100,2090,2095,1853697
20210817,1218,2100,2100,2095,2100,550781
20210817,1219,2100,2100,2095,2095,211131
20210817,1220,2095,2100,2090,2095,1134279
20210817,1221,2095,2100,2090,2095,475740
20210817,1222,2100,2100,2090,2100,543642
20210817,1223,2095,2100,2090,2095,321810
20210817,1224,2095,2100,2090,2095,1155224
20210817,1225,2095,2100,2095,2100,169165
20210817,1226,2100,2100,2090,2095,754675
20210817,1227,2095,2100,2095,2100,80821
20210817,1228,2100,2100,2095,2095,23504
20210817,1229,2095,2100,2095,2095,85044
20210817,1230,2095,2100,2090,2095,321297
20210817,1231,2095,2100,2095,2095,130550
20210817,1232,2095,2100,2090,2095,386307
20210817,1233,2095,2095,2090,2090,110941
20210817,1234,2090,2095,2090,2095,381124
20210817,1235,2095,2095,2085,2095,797952
20210817,1236,2095,2095,2085,2090,751908
20210817,1237,2090,2095,2090,2095,374954
20210817,1238,2095,2095,2090,2090,121183
20210817,1239,2095,2095,2090,2095,20997
20210817,1240,2090,2095,2090,2090,40940
20210817,1241,2090,2095,2090,2090,51304
20210817,1242,2090,2095,2090,2090,43804
20210817,1243,2095,2095,2090,2090,35685
20210817,1244,2090,2095,2085,2090,961949
20210817,1245,2090,2095,2090,2090,90331
20210817,1246,2090,2095,2090,2090,182506
20210817,1247,2090,2095,2090,2090,187236
20210817,1248,2090,2095,2090,2090,49584
20210817,1249,2095,2095,2090,2090,30546
20210817,1250,2090,2095,2090,2090,11899
20210817,1251,2095,2095,2090,2090,97042
20210817,1252,2090,2095,2090,2095,51342
20210817,1253,2090,2095,2090,2090,10462
20210817,1254,2095,2095,2090,2095,30591
20210817,1255,2095,2095,2090,2095,10536
20210817,1256,2090,2095,2090,2095,60992
20210817,1257,2090,2095,2090,2090,45369
20210817,1258,2090,2095,2085,2085,849442
20210817,1259,2085,2095,2085,2085,117850
20210817,1300,2085,2090,2085,2090,57231
20210817,1301,2095,2095,2090,2095,9506
20210817,1302,2095,2095,2090,2090,26575
20210817,1303,2090,2095,2085,2090,425023
20210817,1304,2085,2090,2085,2090,15206
20210817,1305,2090,2090,2085,2090,77277
20210817,1306,2090,2090,2085,2085,96047
20210817,1307,2085,2090,2080,2080,1190715
20210817,1308,2080,2085,2080,2080,261885
20210817,1309,2085,2085,2080,2080,138355
20210817,1310,2080,2090,2080,2085,485434
20210817,1311,2085,2090,2085,2085,19373
20210817,1312,2085,2090,2085,2085,33154
20210817,1313,2085,2090,2080,2085,998084
20210817,1314,2085,2085,2080,2085,82107
20210817,1315,2085,2090,2080,2085,209012
20210817,1316,2080,2090,2080,2085,111222
20210817,1317,2080,2085,2080,2080,115002
20210817,1318,2080,2090,2080,2090,394313
20210817,1319,2090,2090,2085,2085,91344
20210817,1320,2090,2090,2085,2090,8489
20210817,1321,2090,2090,2085,2085,45308
20210817,1322,2090,2090,2085,2090,86587
20210817,1323,2085,2090,2085,2085,324296
20210817,1324,2085,2090,2080,2085,485745
20210817,1325,2085,2090,2080,2085,63581
20210817,1326,2080,2085,2080,2080,222950
20210817,1327,2085,2085,2080,2085,466521
20210817,1328,2085,2085,2080,2080,41009
20210817,1329,2080,2085,2080,2085,55278
20210817,1330,2080,2085,2075,2080,1583625
20210817,1331,2085,2085,2075,2080,269210
20210817,1332,2075,2085,2075,2080,1120359
20210817,1333,2080,2085,2080,2080,97270
20210817,1334,2080,2085,2080,2080,121268
20210817,1335,2080,2085,2080,2080,12472
20210817,1336,2080,2085,2080,2080,998498
20210817,1337,2080,2085,2080,2080,37433
20210817,1338,2080,2085,2080,2080,45596
20210817,1339,2080,2085,2080,2085,28155
20210817,1340,2080,2085,2080,2085,35895
20210817,1341,2080,2085,2080,2085,49496
20210817,1342,2080,2085,2075,2075,546707
20210817,1343,2080,2080,2075,2075,123627
20210817,1344,2080,2080,2075,2080,28911
20210817,1345,2080,2080,2075,2080,56112
20210817,1346,2075,2080,2075,2075,98295
20210817,1347,2075,2080,2075,2075,25724
20210817,1348,2080,2080,2075,2075,65808
20210817,1349,2075,2080,2070,2070,1326918
20210817,1350,2070,2080,2070,2075,950713
20210817,1351,2075,2080,2070,2070,206466
20210817,1352,2075,2080,2070,2075,186024
20210817,1353,2080,2080,2075,2075,32495
20210817,1354,2075,2080,2075,2080,10185
20210817,1355,2080,2080,2075,2075,115399
20210817,1356,2080,2080,2075,2075,91060
20210817,1357,2080,2080,2075,2075,30034
20210817,1358,2075,2085,2075,2080,1024739
20210817,1359,2075,2080,2075,2080,7477
20210817,1400,2075,2080,2075,2075,14303
20210817,1401,2075,2080,2075,2080,40875
20210817,1402,2080,2085,2075,2085,729017
20210817,1403,2080,2085,2080,2080,18018
20210817,1404,2080,2085,2080,2085,11818
20210817,1405,2085,2085,2080,2080,15878
20210817,1406,2085,2085,2080,2080,114493
20210817,1407,2080,2085,2080,2085,21934
20210817,1408,2080,2085,2075,2080,556961
20210817,1409,2080,2085,2075,2085,194046
20210817,1410,2085,2085,2080,2085,4247
20210817,1411,2085,2085,2080,2080,7295
20210817,1412,2085,2090,2080,2090,916898
20210817,1413,2090,2090,2080,2085,608297
20210817,1414,2085,2090,2080,2085,1731816
20210817,1415,2090,2090,2080,2085,163998
20210817,1416,2085,2090,2080,2085,97753
20210817,1417,2085,2090,2080,2085,105106
20210817,1418,2080,2085,2080,2080,79105
20210817,1419,2080,2085,2080,2085,46860
20210817,1420,2080,2090,2080,2080,198045
20210817,1421,2085,2090,2080,2090,27233
20210817,1422,2090,2090,2080,2085,223225
20210817,1423,2090,2090,2080,2085,277538
20210817,1424,2085,2090,2085,2085,19080
20210817,1425,2085,2090,2080,2085,1184741
20210817,1426,2085,2090,2080,2085,480887
20210817,1427,2085,2090,2080,2085,113492
20210817,1428,2085,2090,2080,2085,397788
20210817,1429,2085,2090,2080,2085,277416
20210817,1430,2080,2085,2080,2085,69913
20210817,1431,2085,2090,2080,2090,389186
20210817,1432,2085,2090,2085,2090,58492
20210817,1433,2090,2090,2085,2085,18460
20210817,1434,2085,2090,2085,2085,391738
20210817,1435,2090,2090,2080,2090,8845
20210817,1436,2085,2090,2085,2085,57183
20210817,1437,2090,2090,2085,2085,44239
20210817,1438,2085,2090,2085,2085,36949
20210817,1439,2090,2090,2085,2085,144567
20210817,1440,2090,2095,2085,2095,2473540
20210817,1441,2090,2095,2085,2090,403557
20210817,1442,2090,2090,2085,2085,77118
20210817,1443,2090,2090,2085,2090,98230
20210817,1444,2090,2090,2085,2090,55241
20210817,1445,2090,2090,2085,2085,83686
20210817,1446,2085,2090,2085,2085,47599
20210817,1447,2085,2090,2085,2085,132049
20210817,1448,2090,2095,2085,2095,1048406
20210817,1449,2090,2095,2085,2090,1089344
20210817,1450,2085,2095,2085,2085,228617
20210817,1451,2090,2090,2085,2090,12027
20210817,1452,2090,2090,2085,2090,21300
20210817,1453,2090,2090,2085,2090,219645
20210817,1454,2090,2090,2085,2085,11246
20210817,1455,2085,2090,2085,2085,42239
20210817,1456,2090,2090,2085,2090,137716
20210817,1457,2090,2090,2085,2085,92473
20210817,1458,2090,2090,2085,2090,22582
20210817,1459,2090,2090,2085,2090,45343
20210817,1500,2090,2090,2085,2090,120725
20210817,1501,2085,2095,2085,2090,858115
20210817,1502,2090,2095,2085,2090,150816
20210817,1503,2085,2095,2085,2095,913125
20210817,1504,2095,2095,2090,2095,64714
20210817,1505,2090,2095,2090,2095,313098
20210817,1506,2095,2095,2090,2090,161456
20210817,1507,2095,2095,2090,2090,79720
20210817,1508,2090,2095,2090,2095,21201
20210817,1509,2095,2095,2090,2090,6734
20210817,1510,2090,2095,2090,2090,267087
20210817,1511,2095,2095,2090,2095,72297
20210817,1512,2090,2095,2090,2090,22750
20210817,1513,2090,2095,2090,2095,28072
20210817,1514,2095,2095,2090,2095,110465
20210817,1515,2090,2095,2090,2095,414831
20210817,1516,2095,2095,2090,2090,2092723
20210817,1517,2095,2100,2090,2095,3200466
20210817,1518,2095,2100,2090,2095,348544
20210817,1519,2095,2100,2090,2090,1005260
20210817,1520,2095,2095,2090,2095,163720
20210817,1530,2095,2095,2095,2095,2566243