날짜,시간,시가,고가,저가,종가,거래량
20210818,0901,2095,2100,2085,2095,11539304
20210818,0902,2095,2100,2090,2100,3427205
20210818,0903,2095,2100,2095,2100,2142457
20210818,0904,2100,2100,2090,2100,3180899
20210818,0905,2095,2100,2090,2095,2605754
20210818,0906,2095,2100,2090,2090,1142694
20210818,0907,2095,2100,2090,2095,3282141
20210818,0908,2095,2100,2090,2095,840906
20210818,0909,2095,2100,2085,2090,3095118
20210818,0910,2090,2095,2085,2085,1696800
20210818,0911,2090,2095,2085,2090,398480
20210818,0912,2090,2095,2085,2095,1142302
20210818,0913,2090,2100,2090,2095,1516203
20210818,0914,2100,2100,2095,2100,608887
20210818,0915,2095,2100,2095,2095,485086
20210818,0916,2095,2100,2090,2090,1762547
20210818,0917,2090,2100,2090,2095,613480
20210818,0918,2095,2100,2090,2095,572904
20210818,0919,2100,2100,2090,2100,1105417
20210818,0920,2095,2100,2095,2095,15781
20210818,0921,2100,2110,2095,2110,2734836
20210818,0922,2105,2110,2100,2110,2093182
20210818,0923,2110,2110,2100,2110,1040630
20210818,0924,2105,2115,2105,2110,1370276
20210818,0925,2110,2115,2110,2115,1502014
20210818,0926,2115,2115,2105,2105,1844269
20210818,0927,2110,2110,2105,2105,2649781
20210818,0928,2105,2110,2100,2105,497055
20210818,0929,2100,2105,2095,2095,1961701
20210818,0930,2095,2105,2095,2105,976622
20210818,0931,2105,2105,2090,2090,1935387
20210818,0932,2095,2095,2090,2095,369254
20210818,0933,2095,2100,2090,2095,567640
20210818,0934,2095,2095,2085,2085,1563007
20210818,0935,2090,2095,2085,2085,4490564
20210818,0936,2090,2095,2085,2090,1446557
20210818,0937,2095,2095,2085,2090,486096
20210818,0938,2090,2095,2090,2095,29800
20210818,0939,2095,2095,2090,2090,35450
20210818,0940,2090,2095,2090,2090,74505
20210818,0941,2090,2095,2090,2090,904248
20210818,0942,2090,2095,2085,2090,526889
20210818,0943,2085,2090,2080,2080,3247552
20210818,0944,2085,2090,2080,2080,1733233
20210818,0945,2085,2085,2080,2080,1002027
20210818,0946,2080,2085,2080,2085,321847
20210818,0947,2085,2085,2080,2080,127309
20210818,0948,2080,2085,2080,2085,818882
20210818,0949,2080,2090,2080,2090,4042285
20210818,0950,2085,2090,2085,2085,200437
20210818,0951,2085,2090,2080,2080,946778
20210818,0952,2080,2085,2080,2080,113227
20210818,0953,2085,2090,2080,2085,1202816
20210818,0954,2090,2090,2080,2085,482049
20210818,0955,2090,2090,2085,2090,131274
20210818,0956,2090,2090,2085,2085,57452
20210818,0957,2085,2090,2085,2085,64334
20210818,0958,2085,2095,2085,2090,1375509
20210818,0959,2090,2095,2085,2095,446852
20210818,1000,2095,2095,2090,2090,75820
20210818,1001,2095,2095,2085,2090,509133
20210818,1002,2090,2095,2090,2095,12066
20210818,1003,2090,2095,2085,2085,705953
20210818,1004,2085,2090,2080,2080,1390542
20210818,1005,2085,2085,2080,2085,643082
20210818,1006,2080,2090,2080,2090,291032
20210818,1007,2085,2090,2085,2085,76164
20210818,1008,2090,2090,2080,2080,306052
20210818,1009,2080,2085,2080,2085,149440
20210818,1010,2085,2085,2080,2085,47097
20210818,1011,2080,2085,2080,2080,49034
20210818,1012,2080,2090,2080,2080,455920
20210818,1013,2085,2085,2080,2080,143725
20210818,1014,2080,2085,2080,2080,2234263
20210818,1015,2080,2085,2075,2080,720302
20210818,1016,2080,2080,2075,2080,263716
20210818,1017,2075,2080,2075,2080,98391
20210818,1018,2075,2080,2075,2075,326150
20210818,1019,2075,2085,2075,2080,753890
20210818,1020,2080,2085,2080,2085,518861
20210818,1021,2080,2085,2080,2080,13185
20210818,1022,2080,2090,2080,2085,957904
20210818,1023,2090,2090,2080,2085,171212
20210818,1024,2080,2090,2080,2085,235423
20210818,1025,2085,2090,2080,2085,157067
20210818,1026,2085,2085,2080,2080,163632
20210818,1027,2085,2085,2080,2085,38817
20210818,1028,2085,2085,2080,2080,82220
20210818,1029,2085,2085,2080,2085,61326
20210818,1030,2080,2085,2080,2085,154318
20210818,1031,2085,2085,2080,2080,69586
20210818,1032,2080,2085,2080,2085,78091
20210818,1033,2080,2085,2075,2075,1287787
20210818,1034,2075,2085,2075,2080,857054
20210818,1035,2080,2085,2075,2085,875051
20210818,1036,2085,2085,2075,2080,330188
20210818,1037,2080,2085,2080,2080,37745
20210818,1038,2080,2085,2075,2080,315770
20210818,1039,2080,2085,2080,2085,12261
20210818,1040,2085,2085,2080,2085,20249
20210818,1041,2080,2090,2080,2090,1075139
20210818,1042,2090,2090,2085,2090,12721
20210818,1043,2085,2090,2080,2090,676602
20210818,1044,2090,2090,2080,2085,717620
20210818,1045,2090,2090,2085,2090,416301
20210818,1046,2090,2090,2080,2085,674329
20210818,1047,2085,2090,2080,2085,71377
20210818,1048,2090,2090,2080,2085,213629
20210818,1049,2085,2090,2080,2085,151551
20210818,1050,2085,2090,2080,2085,92421
20210818,1051,2090,2090,2080,2085,256866
20210818,1052,2085,2085,2080,2085,1879
20210818,1053,2080,2085,2075,2080,1347308
20210818,1054,2085,2085,2080,2080,4893
20210818,1055,2085,2085,2080,2085,8091
20210818,1056,2085,2090,2080,2090,557445
20210818,1057,2085,2090,2085,2090,6443
20210818,1058,2090,2090,2085,2090,17397
20210818,1059,2085,2090,2085,2090,16518
20210818,1100,2085,2090,2085,2090,12426
20210818,1101,2085,2090,2085,2090,2306228
20210818,1102,2085,2090,2085,2085,7815
20210818,1103,2090,2090,2085,2090,51508
20210818,1104,2090,2090,2080,2080,875360
20210818,1105,2085,2085,2080,2085,38685
20210818,1106,2080,2085,2080,2085,66771
20210818,1107,2080,2090,2080,2080,60815
20210818,1108,2080,2085,2080,2080,6197
20210818,1109,2085,2085,2080,2080,47368
20210818,1110,2085,2085,2080,2080,13055
20210818,1111,2080,2085,2080,2080,9699
20210818,1112,2080,2085,2075,2075,1460268
20210818,1113,2080,2080,2075,2080,14198
20210818,1114,2075,2080,2075,2080,20238
20210818,1115,2075,2080,2075,2080,63402
20210818,1116,2075,2080,2075,2080,16580
20210818,1117,2075,2080,2075,2075,147419
20210818,1118,2080,2080,2075,2080,143957
20210818,1119,2080,2080,2075,2080,26637
20210818,1120,2075,2080,2075,2075,35457
20210818,1121,2080,2080,2075,2075,687309
20210818,1122,2075,2075,2070,2070,1752554
20210818,1123,2075,2075,2070,2070,81358
20210818,1124,2070,2075,2070,2070,330394
20210818,1125,2075,2075,2065,2070,3517597
20210818,1126,2070,2075,2065,2065,447042
20210818,1127,2065,2070,2065,2065,304455
20210818,1128,2070,2070,2065,2070,483626
20210818,1129,2065,2070,2065,2065,286626
20210818,1130,2070,2070,2065,2065,179443
20210818,1131,2065,2070,2065,2065,478154
20210818,1132,2065,2070,2065,2070,77216
20210818,1133,2070,2070,2065,2070,57267
20210818,1134,2065,2070,2065,2070,647156
20210818,1135,2070,2070,2065,2070,178116
20210818,1136,2065,2070,2065,2065,24908
20210818,1137,2070,2070,2065,2065,64062
20210818,1138,2070,2070,2060,2060,2046862
20210818,1139,2065,2065,2060,2065,200891
20210818,1140,2060,2065,2060,2065,583252
20210818,1141,2060,2065,2060,2060,354936
20210818,1142,2065,2065,2060,2060,684266
20210818,1143,2060,2065,2060,2060,51043
20210818,1144,2065,2065,2060,2065,216327
20210818,1145,2065,2065,2060,2065,415077
20210818,1146,2060,2065,2055,2055,2025483
20210818,1147,2055,2060,2055,2055,112382
20210818,1148,2060,2060,2055,2060,182393
20210818,1149,2060,2065,2055,2060,1736464
20210818,1150,2065,2065,2060,2060,87621
20210818,1151,2065,2065,2060,2060,767585
20210818,1152,2060,2065,2055,2060,257784
20210818,1153,2065,2065,2055,2060,513112
20210818,1154,2060,2065,2055,2060,151730
20210818,1155,2055,2060,2055,2055,36888
20210818,1156,2060,2060,2055,2060,48558
20210818,1157,2060,2065,2055,2060,502615
20210818,1158,2060,2060,2055,2060,104429
20210818,1159,2060,2060,2055,2060,89465
20210818,1200,2055,2060,2055,2055,18902
20210818,1201,2055,2060,2055,2060,74976
20210818,1202,2060,2060,2055,2060,70076
20210818,1203,2055,2060,2055,2055,53011
20210818,1204,2055,2060,2055,2055,93896
20210818,1205,2055,2060,2055,2055,96033
20210818,1206,2055,2060,2055,2060,63171
20210818,1207,2055,2060,2055,2060,53323
20210818,1208,2060,2060,2055,2055,276256
20210818,1209,2060,2060,2055,2055,50365
20210818,1210,2055,2060,2055,2060,22282
20210818,1211,2055,2060,2055,2060,50348
20210818,1212,2060,2060,2055,2060,77475
20210818,1213,2060,2060,2055,2055,16259
20210818,1214,2055,2060,2055,2055,40721
20210818,1215,2055,2060,2055,2055,18357
20210818,1216,2055,2060,2055,2055,117500
20210818,1217,2060,2060,2055,2055,54925
20210818,1218,2055,2060,2055,2060,103943
20210818,1219,2060,2060,2050,2050,2107883
20210818,1220,2055,2055,2050,2055,140606
20210818,1221,2055,2060,2050,2055,728435
20210818,1222,2055,2060,2055,2060,140216
20210818,1223,2055,2060,2055,2055,8461
20210818,1224,2055,2060,2050,2055,160656
20210818,1225,2055,2055,2050,2050,23882
20210818,1226,2050,2060,2050,2055,440931
20210818,1227,2055,2060,2055,2055,72490
20210818,1228,2060,2060,2055,2055,24127
20210818,1229,2060,2060,2055,2060,9258
20210818,1230,2055,2060,2055,2060,6893
20210818,1231,2060,2060,2055,2060,45095
20210818,1232,2060,2065,2055,2060,1934492
20210818,1233,2060,2065,2055,2065,50384
20210818,1234,2065,2065,2055,2065,317307
20210818,1235,2065,2065,2060,2065,31569
20210818,1236,2060,2065,2060,2065,8348
20210818,1237,2065,2065,2060,2065,67705
20210818,1238,2060,2065,2060,2065,13003
20210818,1239,2065,2065,2060,2065,20934
20210818,1240,2060,2065,2060,2060,44803
20210818,1241,2065,2065,2060,2065,29679
20210818,1242,2060,2065,2055,2060,718360
20210818,1243,2060,2065,2055,2065,42737
20210818,1244,2065,2065,2060,2060,55455
20210818,1245,2060,2065,2060,2065,19836
20210818,1246,2060,2065,2060,2065,7989
20210818,1247,2060,2065,2060,2060,22263
20210818,1248,2065,2065,2060,2060,9722
20210818,1249,2060,2065,2060,2065,12642
20210818,1250,2060,2065,2060,2065,4952
20210818,1251,2065,2065,2060,2065,1731
20210818,1252,2060,2065,2060,2065,4437
20210818,1253,2065,2065,2060,2065,16209
20210818,1254,2065,2065,2060,2065,33438
20210818,1255,2065,2065,2060,2065,6376
20210818,1256,2065,2065,2060,2065,30764
20210818,1257,2065,2065,2060,2060,7867
20210818,1258,2065,2065,2060,2065,115557
20210818,1259,2060,2065,2060,2065,16998
20210818,1300,2065,2070,2060,2060,3977076
20210818,1301,2065,2065,2060,2060,130163
20210818,1302,2065,2065,2060,2065,87744
20210818,1303,2065,2065,2060,2065,15796
20210818,1304,2060,2065,2060,2060,109807
20210818,1305,2065,2065,2060,2060,11714
20210818,1306,2060,2065,2060,2065,5224
20210818,1307,2060,2065,2060,2065,46416
20210818,1308,2060,2065,2060,2060,7612
20210818,1309,2065,2065,2060,2060,103815
20210818,1310,2065,2065,2055,2055,712243
20210818,1311,2060,2060,2055,2060,72820
20210818,1312,2060,2065,2055,2065,592648
20210818,1313,2065,2065,2060,2065,106
20210818,1314,2060,2065,2060,2060,8971
20210818,1315,2060,2060,2055,2060,176896
20210818,1316,2060,2060,2055,2060,377608
20210818,1317,2055,2060,2055,2060,4189
20210818,1318,2055,2060,2055,2060,51878
20210818,1319,2060,2060,2055,2060,27779
20210818,1320,2055,2060,2055,2060,199516
20210818,1321,2060,2060,2055,2055,13832
20210818,1322,2055,2060,2055,2055,192808
20210818,1323,2055,2060,2050,2050,812873
20210818,1324,2055,2055,2050,2050,135069
20210818,1325,2055,2055,2050,2055,286717
20210818,1326,2055,2060,2050,2055,498304
20210818,1327,2055,2055,2050,2055,58170
20210818,1328,2055,2055,2050,2055,5091
20210818,1329,2050,2055,2050,2050,99151
20210818,1330,2055,2055,2050,2050,168255
20210818,1331,2050,2055,2050,2055,203313
20210818,1332,2050,2060,2050,2055,723305
20210818,1333,2055,2055,2050,2055,95148
20210818,1334,2055,2055,2050,2050,47664
20210818,1335,2055,2060,2050,2055,468508
20210818,1336,2055,2060,2055,2060,16164
20210818,1337,2060,2060,2055,2055,15956
20210818,1338,2060,2060,2050,2050,287675
20210818,1339,2055,2060,2050,2055,235417
20210818,1340,2050,2055,2050,2050,32119
20210818,1341,2055,2055,2050,2055,13643
20210818,1342,2055,2055,2050,2055,23213
20210818,1343,2050,2055,2050,2055,31108
20210818,1344,2055,2055,2050,2055,5868
20210818,1345,2050,2055,2050,2050,14864
20210818,1346,2055,2060,2050,2060,887130
20210818,1347,2055,2060,2050,2060,175227
20210818,1348,2060,2060,2050,2050,101968
20210818,1349,2050,2055,2050,2050,16988
20210818,1350,2050,2060,2050,2055,325244
20210818,1351,2055,2060,2050,2055,35857
20210818,1352,2055,2055,2050,2055,56835
20210818,1353,2055,2055,2050,2050,27419
20210818,1354,2055,2055,2050,2050,35610
20210818,1355,2050,2055,2050,2050,16350
20210818,1356,2055,2060,2050,2060,243073
20210818,1357,2060,2060,2055,2055,6214
20210818,1358,2060,2060,2055,2055,1030
20210818,1359,2055,2060,2055,2055,334709
20210818,1400,2055,2060,2055,2055,7649
20210818,1401,2060,2060,2050,2055,135503
20210818,1402,2050,2060,2050,2055,459517
20210818,1403,2050,2060,2050,2055,47009
20210818,1404,2055,2060,2050,2050,447907
20210818,1405,2055,2055,2050,2055,31798
20210818,1406,2055,2055,2050,2055,16034
20210818,1407,2050,2060,2050,2055,579140
20210818,1408,2050,2055,2050,2050,169591
20210818,1409,2050,2055,2050,2055,23628
20210818,1410,2055,2060,2050,2050,227990
20210818,1411,2050,2055,2050,2055,5821
20210818,1412,2055,2055,2050,2055,12901
20210818,1413,2055,2055,2050,2055,1778
20210818,1414,2055,2055,2050,2055,6038
20210818,1415,2050,2055,2050,2055,17966
20210818,1416,2050,2055,2050,2050,52910
20210818,1417,2050,2055,2050,2050,181092
20210818,1418,2050,2055,2050,2055,18249
20210818,1419,2055,2055,2050,2055,13809
20210818,1420,2055,2055,2050,2055,16003
20210818,1421,2055,2060,2050,2055,1143867
20210818,1422,2060,2060,2055,2055,74425
20210818,1423,2055,2060,2050,2055,511772
20210818,1424,2055,2055,2050,2055,25765
20210818,1425,2055,2060,2055,2055,205546
20210818,1426,2060,2060,2050,2050,469341
20210818,1427,2055,2060,2050,2060,152457
20210818,1428,2060,2060,2050,2050,395041
20210818,1429,2050,2055,2050,2050,2519
20210818,1430,2055,2060,2050,2055,190785
20210818,1431,2055,2060,2055,2055,7700
20210818,1432,2060,2065,2055,2060,1652684
20210818,1433,2055,2065,2055,2060,367849
20210818,1434,2060,2065,2055,2060,1469440
20210818,1435,2060,2065,2055,2065,311510
20210818,1436,2060,2065,2055,2055,89845
20210818,1437,2055,2060,2055,2060,5883
20210818,1438,2060,2060,2055,2055,86309
20210818,1439,2060,2060,2055,2060,5400
20210818,1440,2055,2060,2055,2060,12128
20210818,1441,2055,2060,2055,2060,4141
20210818,1442,2060,2060,2055,2055,3723
20210818,1443,2055,2060,2055,2055,6456
20210818,1444,2060,2060,2055,2055,5552
20210818,1445,2060,2060,2055,2055,11052
20210818,1446,2055,2060,2055,2055,15097
20210818,1447,2060,2060,2055,2060,661347
20210818,1448,2055,2060,2055,2060,4383
20210818,1449,2060,2060,2055,2060,9685
20210818,1450,2060,2060,2055,2060,143369
20210818,1451,2060,2060,2055,2055,14129
20210818,1452,2060,2065,2055,2065,807032
20210818,1453,2065,2065,2060,2065,212734
20210818,1454,2065,2065,2060,2060,22181
20210818,1455,2065,2065,2060,2060,1525
20210818,1456,2060,2065,2055,2060,492271
20210818,1457,2065,2065,2055,2060,142133
20210818,1458,2060,2065,2055,2055,237888
20210818,1459,2060,2060,2055,2055,12171
20210818,1500,2055,2060,2055,2060,145655
20210818,1501,2055,2060,2055,2055,11490
20210818,1502,2060,2060,2055,2060,83010
20210818,1503,2055,2065,2055,2065,650167
20210818,1504,2060,2065,2060,2065,17988
20210818,1505,2060,2065,2060,2060,14822
20210818,1506,2065,2065,2060,2065,12743
20210818,1507,2060,2065,2060,2060,588925
20210818,1508,2060,2065,2060,2065,13132
20210818,1509,2065,2065,2060,2065,10008
20210818,1510,2065,2065,2060,2065,53722
20210818,1511,2060,2065,2060,2060,11398
20210818,1512,2065,2065,2060,2065,37392
20210818,1513,2065,2065,2060,2065,4612
20210818,1514,2065,2065,2060,2060,4730
20210818,1515,2065,2065,2060,2060,579571
20210818,1516,2065,2065,2060,2060,42310
20210818,1517,2060,2065,2060,2065,402765
20210818,1518,2065,2065,2060,2065,153314
20210818,1519,2065,2065,2060,2065,61283
20210818,1520,2065,2065,2060,2065,97020
20210818,1530,2065,2065,2065,2065,3893749