날짜,시간,시가,고가,저가,종가,거래량
20210927,0901,2105,2105,2095,2100,6028114
20210927,0902,2100,2105,2090,2100,2056039
20210927,0903,2095,2100,2090,2095,511357
20210927,0904,2095,2100,2090,2090,931317
20210927,0905,2090,2095,2090,2095,184744
20210927,0906,2095,2100,2090,2095,890306
20210927,0907,2095,2100,2090,2100,628732
20210927,0908,2095,2100,2090,2095,1659193
20210927,0909,2095,2095,2090,2095,67616
20210927,0910,2095,2095,2090,2090,177420
20210927,0911,2090,2095,2085,2090,5049477
20210927,0912,2095,2095,2085,2090,311806
20210927,0913,2090,2090,2085,2090,473220
20210927,0914,2090,2095,2085,2085,213691
20210927,0915,2090,2090,2085,2090,61714
20210927,0916,2090,2090,2085,2090,394589
20210927,0917,2095,2095,2090,2090,20144
20210927,0918,2090,2095,2090,2095,90083
20210927,0919,2090,2095,2090,2095,171936
20210927,0920,2090,2095,2090,2090,773444
20210927,0921,2090,2095,2090,2090,168380
20210927,0922,2090,2095,2085,2090,1067288
20210927,0923,2090,2095,2085,2090,153501
20210927,0924,2090,2095,2085,2090,473407
20210927,0925,2095,2095,2085,2090,983526
20210927,0926,2090,2095,2080,2080,5834542
20210927,0927,2085,2090,2080,2085,2791960
20210927,0928,2090,2090,2085,2090,66036
20210927,0929,2090,2090,2085,2090,49560
20210927,0930,2085,2090,2085,2085,64644
20210927,0931,2090,2090,2085,2090,111258
20210927,0932,2090,2090,2080,2085,1173127
20210927,0933,2085,2090,2080,2085,633018
20210927,0934,2085,2090,2080,2085,107387
20210927,0935,2090,2090,2080,2085,9076
20210927,0936,2085,2090,2080,2085,365981
20210927,0937,2080,2085,2080,2085,28712
20210927,0938,2085,2085,2080,2085,28841
20210927,0939,2080,2085,2080,2085,587381
20210927,0940,2085,2085,2080,2085,512217
20210927,0941,2085,2085,2075,2080,6282529
20210927,0942,2080,2085,2075,2080,421248
20210927,0943,2080,2080,2075,2080,393211
20210927,0944,2075,2085,2075,2080,114380
20210927,0945,2080,2085,2075,2080,433901
20210927,0946,2080,2085,2075,2075,277782
20210927,0947,2080,2080,2075,2080,141209
20210927,0948,2080,2080,2075,2075,38130
20210927,0949,2075,2080,2075,2080,53706
20210927,0950,2075,2080,2075,2080,64528
20210927,0951,2075,2080,2075,2080,18684
20210927,0952,2075,2080,2070,2075,5721751
20210927,0953,2075,2080,2075,2080,32552
20210927,0954,2080,2080,2075,2080,17310
20210927,0955,2075,2080,2075,2075,53208
20210927,0956,2075,2080,2075,2075,756270
20210927,0957,2080,2080,2070,2075,469692
20210927,0958,2075,2075,2070,2075,122630
20210927,0959,2075,2075,2070,2075,81472
20210927,1000,2070,2075,2070,2075,58430
20210927,1001,2070,2075,2070,2075,149696
20210927,1002,2075,2080,2070,2075,1269593
20210927,1003,2075,2075,2070,2075,50796
20210927,1004,2070,2080,2070,2075,231925
20210927,1005,2075,2080,2070,2080,893026
20210927,1006,2075,2075,2070,2075,353287
20210927,1007,2070,2075,2070,2070,211751
20210927,1008,2075,2075,2070,2070,18533
20210927,1009,2075,2075,2070,2075,6471
20210927,1010,2075,2075,2070,2075,112519
20210927,1011,2070,2075,2070,2070,65359
20210927,1012,2075,2075,2070,2075,62381
20210927,1013,2075,2075,2070,2075,157072
20210927,1014,2070,2075,2070,2075,410392
20210927,1015,2075,2075,2070,2075,322931
20210927,1016,2075,2080,2070,2075,562928
20210927,1017,2075,2080,2070,2075,1285462
20210927,1018,2075,2080,2070,2075,356590
20210927,1019,2075,2080,2070,2075,778907
20210927,1020,2075,2080,2070,2075,85851
20210927,1021,2075,2075,2070,2075,51942
20210927,1022,2070,2075,2070,2075,22298
20210927,1023,2075,2075,2070,2070,54981
20210927,1024,2075,2075,2070,2075,4839
20210927,1025,2070,2075,2070,2070,2266
20210927,1026,2075,2075,2070,2075,49111
20210927,1027,2070,2075,2070,2070,33450
20210927,1028,2075,2075,2070,2075,58805
20210927,1029,2070,2075,2070,2070,16225
20210927,1030,2075,2075,2065,2075,7012987
20210927,1031,2070,2070,2065,2070,112199
20210927,1032,2065,2070,2065,2065,97021
20210927,1033,2070,2070,2065,2070,111713
20210927,1034,2070,2070,2065,2070,38010
20210927,1035,2070,2070,2065,2070,52142
20210927,1036,2070,2070,2065,2065,473759
20210927,1037,2065,2070,2060,2065,4588294
20210927,1038,2065,2065,2060,2060,626886
20210927,1039,2065,2070,2060,2065,1931813
20210927,1040,2060,2070,2060,2065,719035
20210927,1041,2065,2070,2065,2070,433820
20210927,1042,2065,2070,2060,2065,447504
20210927,1043,2065,2070,2060,2070,168446
20210927,1044,2070,2070,2065,2070,1317
20210927,1045,2070,2070,2065,2065,32083
20210927,1046,2070,2070,2065,2070,5051
20210927,1047,2065,2070,2060,2065,1609954
20210927,1048,2065,2070,2060,2065,149677
20210927,1049,2065,2065,2060,2065,148912
20210927,1050,2065,2070,2060,2065,916957
20210927,1051,2065,2065,2060,2060,406992
20210927,1052,2065,2065,2060,2065,127834
20210927,1053,2065,2065,2060,2065,84512
20210927,1054,2060,2065,2060,2060,1112966
20210927,1055,2060,2065,2055,2065,6312389
20210927,1056,2065,2065,2060,2060,65846
20210927,1057,2065,2065,2055,2055,400445
20210927,1058,2060,2065,2055,2060,686089
20210927,1059,2065,2065,2055,2065,179815
20210927,1100,2065,2065,2060,2065,77976
20210927,1101,2060,2065,2060,2065,17461
20210927,1102,2065,2065,2060,2065,80225
20210927,1103,2065,2065,2060,2065,16266
20210927,1104,2060,2065,2060,2060,7993
20210927,1105,2065,2065,2060,2065,13809
20210927,1106,2060,2065,2060,2065,4134
20210927,1107,2065,2065,2060,2060,63595
20210927,1108,2065,2065,2060,2065,33410
20210927,1109,2060,2065,2060,2060,26119
20210927,1110,2065,2065,2060,2060,32928
20210927,1111,2060,2065,2060,2065,16273
20210927,1112,2065,2065,2060,2060,46881
20210927,1113,2065,2065,2060,2065,11604
20210927,1114,2065,2065,2060,2065,19143
20210927,1115,2060,2065,2060,2065,6908
20210927,1116,2065,2065,2060,2065,48557
20210927,1117,2065,2065,2060,2065,2925
20210927,1118,2065,2065,2060,2060,40110
20210927,1119,2060,2065,2060,2065,16749
20210927,1120,2060,2065,2060,2060,4661
20210927,1121,2065,2065,2060,2065,288137
20210927,1122,2065,2065,2060,2065,25274
20210927,1123,2065,2065,2060,2065,38305
20210927,1124,2060,2065,2060,2060,17034
20210927,1125,2065,2065,2060,2060,31231
20210927,1126,2060,2065,2060,2060,9002
20210927,1127,2065,2065,2060,2065,200199
20210927,1128,2065,2065,2060,2060,448037
20210927,1129,2065,2065,2060,2065,344495
20210927,1130,2065,2070,2060,2065,1576624
20210927,1131,2065,2070,2060,2065,164202
20210927,1132,2065,2070,2060,2065,687951
20210927,1133,2065,2070,2060,2065,1048425
20210927,1134,2065,2070,2060,2065,248413
20210927,1135,2065,2070,2060,2065,574586
20210927,1136,2065,2065,2060,2065,32790
20210927,1137,2060,2065,2060,2060,23433
20210927,1138,2065,2065,2060,2065,5617
20210927,1139,2065,2065,2060,2065,8647
20210927,1140,2065,2065,2060,2065,272044
20210927,1141,2070,2070,2060,2065,238340
20210927,1142,2065,2065,2060,2060,15147
20210927,1143,2065,2065,2060,2065,44856
20210927,1144,2065,2065,2060,2065,221168
20210927,1145,2065,2065,2060,2065,15590
20210927,1146,2065,2065,2060,2065,8418
20210927,1147,2060,2065,2060,2065,9601
20210927,1148,2065,2065,2060,2060,34211
20210927,1149,2065,2065,2060,2060,286409
20210927,1150,2060,2065,2060,2065,186729
20210927,1151,2065,2065,2060,2065,3916
20210927,1152,2060,2065,2060,2065,10025
20210927,1153,2065,2065,2060,2065,20586
20210927,1154,2065,2065,2060,2065,86604
20210927,1155,2065,2065,2060,2065,8634
20210927,1156,2060,2065,2060,2065,5906
20210927,1157,2065,2065,2060,2065,15959
20210927,1158,2065,2065,2060,2065,860
20210927,1159,2065,2065,2060,2065,3357
20210927,1200,2065,2065,2060,2060,2482
20210927,1201,2065,2065,2060,2065,4322
20210927,1202,2065,2065,2060,2060,5317
20210927,1203,2065,2065,2060,2065,16250
20210927,1204,2065,2065,2060,2065,14812
20210927,1205,2065,2065,2060,2065,4260
20210927,1206,2065,2065,2060,2065,3514
20210927,1207,2060,2065,2060,2065,9459
20210927,1208,2065,2065,2060,2065,33346
20210927,1209,2065,2065,2060,2065,13150
20210927,1210,2065,2065,2060,2065,2756
20210927,1211,2065,2065,2060,2065,24030
20210927,1212,2065,2065,2060,2065,487582
20210927,1213,2065,2065,2060,2065,81608
20210927,1214,2065,2065,2060,2065,40880
20210927,1215,2065,2065,2060,2065,177398
20210927,1216,2065,2070,2060,2070,17180
20210927,1217,2070,2070,2065,2070,14970
20210927,1218,2070,2070,2065,2070,6670
20210927,1219,2070,2070,2065,2070,12153
20210927,1220,2065,2070,2065,2065,77958
20210927,1221,2070,2070,2065,2070,11785
20210927,1222,2070,2070,2065,2070,19700
20210927,1223,2070,2070,2065,2070,35098
20210927,1224,2070,2070,2065,2065,43734
20210927,1225,2070,2070,2065,2070,14500
20210927,1226,2065,2070,2065,2070,10189
20210927,1227,2070,2070,2065,2065,8769
20210927,1228,2070,2070,2065,2065,34044
20210927,1229,2070,2070,2065,2070,623
20210927,1230,2070,2070,2065,2070,4720
20210927,1231,2070,2070,2065,2070,8053
20210927,1232,2070,2070,2065,2070,567
20210927,1233,2070,2070,2065,2070,1353615
20210927,1234,2075,2075,2065,2065,75412
20210927,1235,2065,2075,2065,2075,122052
20210927,1236,2075,2075,2070,2075,72970
20210927,1237,2075,2075,2065,2070,334611
20210927,1238,2070,2075,2065,2070,23528
20210927,1239,2070,2070,2065,2070,18517
20210927,1240,2070,2075,2065,2065,139610
20210927,1241,2075,2075,2070,2075,1200
20210927,1242,2075,2075,2065,2075,567788
20210927,1243,2075,2075,2070,2070,54637
20210927,1244,2075,2075,2070,2075,499535
20210927,1245,2075,2075,2070,2075,4156
20210927,1246,2075,2075,2070,2075,17930
20210927,1247,2070,2075,2070,2075,14192
20210927,1248,2075,2080,2070,2075,1799991
20210927,1249,2080,2080,2075,2075,37506
20210927,1250,2080,2080,2075,2080,18535
20210927,1251,2080,2080,2075,2080,9421
20210927,1252,2080,2080,2075,2080,13730
20210927,1253,2080,2080,2075,2080,351890
20210927,1254,2080,2080,2075,2080,11382
20210927,1255,2080,2080,2075,2080,27406
20210927,1256,2075,2080,2075,2080,40007
20210927,1257,2075,2080,2075,2080,715558
20210927,1258,2080,2080,2075,2080,77131
20210927,1259,2080,2080,2075,2080,430
20210927,1300,2080,2080,2075,2075,19376
20210927,1301,2080,2080,2075,2080,18691
20210927,1302,2080,2080,2075,2080,6491
20210927,1303,2080,2080,2075,2080,44225
20210927,1304,2080,2080,2075,2080,297530
20210927,1305,2080,2080,2075,2080,11334
20210927,1306,2080,2080,2075,2075,37892
20210927,1307,2080,2080,2075,2075,9920
20210927,1308,2080,2080,2075,2075,8463
20210927,1309,2080,2080,2075,2080,349564
20210927,1310,2080,2085,2080,2080,2639773
20210927,1311,2080,2085,2075,2080,865185
20210927,1312,2080,2085,2080,2085,18096
20210927,1313,2080,2085,2080,2085,9581
20210927,1314,2080,2085,2080,2080,12052
20210927,1315,2085,2085,2080,2085,15108
20210927,1316,2080,2085,2080,2080,9393
20210927,1317,2080,2085,2080,2080,16539
20210927,1318,2085,2085,2080,2080,66934
20210927,1319,2085,2085,2080,2080,1699331
20210927,1320,2080,2085,2075,2080,135518
20210927,1321,2075,2080,2075,2080,1415933
20210927,1322,2080,2085,2075,2075,971177
20210927,1323,2080,2080,2075,2075,5150
20210927,1324,2080,2080,2075,2075,5009
20210927,1325,2075,2080,2075,2075,8638
20210927,1326,2080,2080,2075,2080,278393
20210927,1327,2075,2080,2075,2080,12889
20210927,1328,2080,2080,2075,2075,13197
20210927,1329,2080,2080,2075,2075,3321
20210927,1330,2075,2080,2075,2075,30254
20210927,1331,2075,2080,2075,2075,19875
20210927,1332,2080,2080,2075,2080,123805
20210927,1333,2080,2080,2075,2080,963635
20210927,1334,2080,2085,2075,2080,161057
20210927,1335,2080,2085,2080,2080,18447
20210927,1336,2080,2085,2080,2080,286792
20210927,1337,2080,2085,2080,2080,37695
20210927,1338,2080,2085,2080,2080,47699
20210927,1339,2085,2090,2080,2080,2665266
20210927,1340,2085,2090,2080,2085,392656
20210927,1341,2085,2090,2080,2085,1474462
20210927,1342,2085,2090,2080,2085,267211
20210927,1343,2085,2090,2085,2085,43177
20210927,1344,2085,2090,2085,2085,1285
20210927,1345,2090,2090,2085,2085,129966
20210927,1346,2085,2090,2080,2085,713753
20210927,1347,2085,2090,2080,2080,92578
20210927,1348,2085,2085,2080,2085,5065
20210927,1349,2085,2085,2080,2080,36025
20210927,1350,2080,2090,2080,2085,570881
20210927,1351,2085,2090,2085,2085,73465
20210927,1352,2090,2090,2085,2090,87897
20210927,1353,2085,2090,2085,2085,157457
20210927,1354,2085,2090,2080,2085,238817
20210927,1355,2085,2085,2080,2085,26143
20210927,1356,2085,2085,2080,2080,2040
20210927,1357,2085,2085,2080,2085,15980
20210927,1358,2080,2085,2080,2085,81947
20210927,1359,2085,2085,2080,2085,424230
20210927,1400,2085,2085,2080,2085,35423
20210927,1401,2080,2085,2080,2080,50911
20210927,1402,2080,2085,2080,2080,60659
20210927,1403,2080,2085,2080,2085,32822
20210927,1404,2085,2085,2080,2085,67777
20210927,1405,2080,2085,2080,2080,88323
20210927,1406,2085,2085,2080,2080,55756
20210927,1407,2080,2085,2080,2085,2344
20210927,1408,2085,2085,2080,2085,20075
20210927,1409,2080,2085,2080,2085,44155
20210927,1410,2085,2085,2080,2085,9920
20210927,1411,2080,2085,2080,2080,123375
20210927,1412,2080,2085,2080,2085,55954
20210927,1413,2080,2085,2080,2085,12270
20210927,1414,2085,2085,2080,2080,6566
20210927,1415,2080,2085,2080,2085,7988
20210927,1416,2080,2085,2080,2085,11108
20210927,1417,2085,2085,2080,2085,8933
20210927,1418,2085,2085,2080,2085,1785
20210927,1419,2085,2085,2080,2085,2962
20210927,1420,2085,2085,2080,2080,76422
20210927,1421,2085,2085,2080,2085,63083
20210927,1422,2080,2090,2080,2085,1171630
20210927,1423,2085,2090,2080,2085,245255
20210927,1424,2085,2090,2085,2090,217618
20210927,1425,2085,2090,2080,2090,823382
20210927,1426,2090,2090,2085,2090,2428
20210927,1427,2085,2090,2085,2085,856673
20210927,1428,2085,2090,2080,2085,240794
20210927,1429,2085,2090,2080,2085,173898
20210927,1430,2085,2090,2080,2085,55215
20210927,1431,2080,2085,2080,2085,941
20210927,1432,2080,2085,2080,2085,16613
20210927,1433,2085,2085,2080,2085,106009
20210927,1434,2085,2085,2080,2085,33777
20210927,1435,2085,2085,2080,2080,15856
20210927,1436,2080,2085,2080,2085,6681
20210927,1437,2085,2085,2080,2080,66695
20210927,1438,2085,2085,2080,2085,1093
20210927,1439,2085,2085,2080,2085,19066
20210927,1440,2080,2085,2080,2085,3768
20210927,1441,2080,2085,2080,2085,5657
20210927,1442,2085,2085,2080,2080,1421
20210927,1443,2080,2085,2080,2080,357576
20210927,1444,2080,2085,2075,2080,1500754
20210927,1445,2080,2085,2075,2080,192145
20210927,1446,2080,2085,2075,2085,110128
20210927,1447,2080,2085,2075,2080,108566
20210927,1448,2080,2085,2075,2080,64283
20210927,1449,2080,2080,2075,2080,86685
20210927,1450,2080,2085,2075,2080,158067
20210927,1451,2080,2085,2075,2075,181497
20210927,1452,2080,2085,2075,2080,90055
20210927,1453,2080,2085,2075,2085,65105
20210927,1454,2085,2085,2075,2080,104338
20210927,1455,2080,2080,2075,2080,4305
20210927,1456,2080,2080,2075,2080,3277
20210927,1457,2080,2080,2075,2080,17284
20210927,1458,2080,2080,2075,2075,13682
20210927,1459,2075,2080,2075,2080,7892
20210927,1500,2080,2080,2075,2080,73906
20210927,1501,2075,2080,2075,2075,14820
20210927,1502,2080,2080,2075,2080,34680
20210927,1503,2075,2080,2075,2075,1034424
20210927,1504,2075,2080,2075,2075,378
20210927,1505,2080,2080,2075,2075,1260
20210927,1506,2075,2080,2075,2080,51074
20210927,1507,2075,2080,2075,2075,5242
20210927,1508,2075,2080,2075,2080,13358
20210927,1509,2075,2080,2075,2080,5269
20210927,1510,2075,2080,2075,2080,42268
20210927,1511,2075,2080,2075,2080,22282
20210927,1512,2075,2080,2075,2075,42027
20210927,1513,2080,2080,2075,2080,4448
20210927,1514,2075,2080,2075,2080,5044
20210927,1515,2075,2080,2075,2075,160732
20210927,1516,2075,2080,2075,2080,153540
20210927,1517,2080,2080,2075,2075,58119
20210927,1518,2080,2080,2075,2075,34691
20210927,1519,2075,2080,2075,2080,50605
20210927,1520,2075,2080,2075,2075,161570
20210927,1530,2075,2075,2075,2075,2807333