날짜,시간,시가,고가,저가,종가,거래량
20210824,0901,2115,2120,2110,2110,6251396
20210824,0902,2110,2120,2110,2110,4084170
20210824,0903,2110,2120,2110,2120,875130
20210824,0904,2115,2120,2110,2115,1701585
20210824,0905,2115,2115,2105,2105,4828207
20210824,0906,2105,2110,2105,2110,1600539
20210824,0907,2105,2110,2105,2105,679846
20210824,0908,2105,2110,2100,2105,3853743
20210824,0909,2105,2110,2100,2105,1465595
20210824,0910,2105,2105,2100,2105,521258
20210824,0911,2105,2105,2100,2105,499067
20210824,0912,2105,2105,2100,2100,192884
20210824,0913,2105,2105,2100,2105,352432
20210824,0914,2105,2110,2100,2110,2344680
20210824,0915,2105,2110,2100,2100,1530825
20210824,0916,2100,2105,2100,2105,466508
20210824,0917,2105,2105,2095,2100,10010085
20210824,0918,2095,2100,2095,2095,545642
20210824,0919,2095,2100,2090,2090,6164848
20210824,0920,2090,2095,2090,2090,664736
20210824,0921,2095,2095,2085,2090,5648486
20210824,0922,2085,2095,2085,2095,799238
20210824,0923,2090,2095,2085,2095,1368498
20210824,0924,2090,2095,2085,2090,453815
20210824,0925,2095,2095,2085,2090,1426062
20210824,0926,2090,2095,2085,2095,2080430
20210824,0927,2095,2095,2090,2095,193831
20210824,0928,2095,2095,2090,2095,373377
20210824,0929,2095,2100,2090,2100,1333697
20210824,0930,2095,2100,2095,2100,263622
20210824,0931,2100,2100,2095,2095,381073
20210824,0932,2100,2100,2090,2090,1405918
20210824,0933,2095,2095,2090,2090,89404
20210824,0934,2095,2095,2085,2090,1862906
20210824,0935,2095,2095,2085,2090,542143
20210824,0936,2090,2095,2085,2090,1121759
20210824,0937,2085,2090,2085,2085,190884
20210824,0938,2090,2090,2085,2085,200831
20210824,0939,2085,2090,2085,2085,211637
20210824,0940,2090,2095,2085,2090,2238264
20210824,0941,2090,2095,2085,2090,1786984
20210824,0942,2090,2090,2085,2085,177336
20210824,0943,2085,2090,2085,2090,59633
20210824,0944,2090,2090,2085,2090,270816
20210824,0945,2085,2090,2085,2090,185484
20210824,0946,2085,2090,2080,2085,4879469
20210824,0947,2085,2090,2080,2090,2474042
20210824,0948,2090,2090,2080,2085,361999
20210824,0949,2090,2090,2085,2090,178343
20210824,0950,2085,2090,2085,2090,23861
20210824,0951,2085,2090,2080,2085,641615
20210824,0952,2080,2090,2080,2090,342641
20210824,0953,2090,2090,2085,2085,85747
20210824,0954,2085,2090,2085,2090,37548
20210824,0955,2085,2090,2085,2085,60941
20210824,0956,2090,2090,2085,2090,211588
20210824,0957,2085,2090,2080,2085,1091144
20210824,0958,2085,2090,2080,2085,1375010
20210824,0959,2085,2090,2080,2085,250690
20210824,1000,2080,2085,2080,2085,174733
20210824,1001,2080,2085,2080,2085,595337
20210824,1002,2085,2085,2075,2080,8052258
20210824,1003,2080,2080,2075,2080,69513
20210824,1004,2080,2080,2075,2080,188835
20210824,1005,2075,2080,2075,2080,495972
20210824,1006,2075,2080,2075,2075,745646
20210824,1007,2075,2080,2075,2075,258262
20210824,1008,2075,2080,2070,2075,4531243
20210824,1009,2075,2080,2075,2075,96443
20210824,1010,2075,2080,2075,2080,33232
20210824,1011,2075,2080,2075,2080,84095
20210824,1012,2075,2080,2075,2080,50702
20210824,1013,2075,2080,2075,2075,253060
20210824,1014,2075,2080,2075,2075,382406
20210824,1015,2075,2080,2075,2080,60641
20210824,1016,2075,2080,2075,2080,62893
20210824,1017,2080,2085,2075,2080,3778330
20210824,1018,2075,2085,2075,2085,823302
20210824,1019,2085,2085,2080,2080,24035
20210824,1020,2085,2085,2080,2080,115049
20210824,1021,2085,2085,2080,2085,128624
20210824,1022,2085,2085,2080,2085,15091
20210824,1023,2085,2085,2075,2080,1025466
20210824,1024,2080,2080,2075,2075,600038
20210824,1025,2080,2085,2075,2080,695956
20210824,1026,2080,2085,2075,2085,915735
20210824,1027,2085,2085,2075,2085,542274
20210824,1028,2080,2085,2080,2085,35051
20210824,1029,2085,2085,2080,2085,25665
20210824,1030,2085,2085,2080,2080,87082
20210824,1031,2085,2085,2080,2085,1073544
20210824,1032,2085,2090,2080,2085,1582327
20210824,1033,2085,2090,2080,2080,1893369
20210824,1034,2080,2085,2080,2080,629488
20210824,1035,2085,2085,2080,2085,648641
20210824,1036,2080,2085,2080,2080,10410
20210824,1037,2085,2085,2080,2085,18417
20210824,1038,2080,2085,2080,2080,150481
20210824,1039,2080,2085,2080,2080,130948
20210824,1040,2085,2085,2075,2080,1892821
20210824,1041,2080,2085,2080,2085,71890
20210824,1042,2080,2085,2080,2085,6833
20210824,1043,2080,2085,2075,2080,589929
20210824,1044,2080,2080,2075,2080,29806
20210824,1045,2080,2080,2075,2080,32996
20210824,1046,2075,2080,2075,2075,124843
20210824,1047,2080,2080,2075,2080,25482
20210824,1048,2075,2085,2075,2080,385536
20210824,1049,2080,2085,2075,2080,328130
20210824,1050,2080,2080,2075,2075,91499
20210824,1051,2075,2085,2075,2085,862904
20210824,1052,2085,2085,2075,2080,715673
20210824,1053,2075,2085,2075,2080,286235
20210824,1054,2080,2085,2075,2075,542421
20210824,1055,2080,2080,2075,2075,8518
20210824,1056,2080,2080,2075,2080,27430
20210824,1057,2080,2085,2075,2085,1367724
20210824,1058,2080,2085,2080,2085,25960
20210824,1059,2085,2085,2080,2080,37424
20210824,1100,2085,2085,2080,2080,6357
20210824,1101,2085,2085,2080,2085,33761
20210824,1102,2085,2085,2080,2080,52579
20210824,1103,2080,2080,2075,2080,514825
20210824,1104,2075,2085,2075,2085,759491
20210824,1105,2080,2085,2080,2085,2024
20210824,1106,2085,2085,2080,2080,33712
20210824,1107,2085,2085,2080,2080,5524
20210824,1108,2085,2085,2080,2085,149323
20210824,1109,2080,2085,2075,2080,539250
20210824,1110,2080,2080,2075,2080,36777
20210824,1111,2075,2080,2075,2075,69260
20210824,1112,2080,2085,2075,2080,501040
20210824,1113,2080,2085,2075,2080,43413
20210824,1114,2080,2085,2075,2080,169531
20210824,1115,2080,2080,2075,2080,92008
20210824,1116,2080,2080,2075,2080,64032
20210824,1117,2080,2085,2075,2080,220020
20210824,1118,2080,2080,2075,2075,54727
20210824,1119,2080,2080,2075,2080,33339
20210824,1120,2080,2080,2075,2080,54955
20210824,1121,2080,2080,2075,2080,55330
20210824,1122,2080,2080,2075,2075,12178
20210824,1123,2080,2080,2075,2075,5518
20210824,1124,2075,2080,2070,2075,5001993
20210824,1125,2070,2075,2070,2070,120532
20210824,1126,2070,2080,2070,2075,1330486
20210824,1127,2075,2080,2075,2075,200801
20210824,1128,2075,2080,2075,2075,68758
20210824,1129,2075,2080,2075,2075,62773
20210824,1130,2075,2080,2075,2080,17822
20210824,1131,2080,2080,2075,2075,18240
20210824,1132,2075,2080,2075,2075,9361
20210824,1133,2080,2080,2075,2075,35329
20210824,1134,2075,2080,2075,2080,5625
20210824,1135,2080,2080,2075,2075,13337
20210824,1136,2075,2080,2075,2075,23669
20210824,1137,2080,2080,2075,2075,44854
20210824,1138,2080,2080,2075,2080,264
20210824,1139,2075,2080,2075,2075,3246
20210824,1140,2075,2080,2070,2080,1759216
20210824,1141,2080,2080,2075,2075,80584
20210824,1142,2075,2080,2070,2080,587250
20210824,1143,2080,2080,2075,2075,2545
20210824,1144,2075,2080,2075,2075,13222
20210824,1145,2080,2080,2070,2075,241141
20210824,1146,2070,2075,2070,2070,19318
20210824,1147,2070,2075,2070,2075,27336
20210824,1148,2075,2075,2070,2070,37599
20210824,1149,2075,2075,2070,2070,841955
20210824,1150,2075,2075,2070,2075,77622
20210824,1151,2070,2075,2070,2075,46356
20210824,1152,2075,2075,2070,2070,73548
20210824,1153,2070,2075,2070,2075,34108
20210824,1154,2075,2075,2070,2075,69318
20210824,1155,2070,2075,2070,2070,64790
20210824,1156,2075,2075,2070,2075,54414
20210824,1157,2075,2075,2070,2075,5698
20210824,1158,2075,2075,2070,2075,35996
20210824,1159,2075,2075,2070,2075,73693
20210824,1200,2075,2075,2070,2075,74224
20210824,1201,2070,2080,2070,2075,2483695
20210824,1202,2075,2075,2070,2075,250838
20210824,1203,2070,2075,2070,2075,77286
20210824,1204,2075,2075,2070,2070,85087
20210824,1205,2075,2075,2070,2075,134360
20210824,1206,2075,2075,2070,2075,38834
20210824,1207,2075,2075,2070,2075,88485
20210824,1208,2075,2075,2070,2075,57468
20210824,1209,2075,2075,2070,2075,110555
20210824,1210,2070,2075,2070,2075,23449
20210824,1211,2075,2075,2070,2070,10003
20210824,1212,2075,2075,2070,2075,23563
20210824,1213,2075,2080,2070,2080,1006776
20210824,1214,2075,2080,2075,2080,740769
20210824,1215,2080,2080,2070,2075,88562
20210824,1216,2075,2075,2070,2075,19646
20210824,1217,2075,2075,2070,2070,13402
20210824,1218,2075,2075,2070,2070,43675
20210824,1219,2075,2075,2070,2075,29161
20210824,1220,2075,2075,2070,2070,89287
20210824,1221,2075,2075,2070,2075,23938
20210824,1222,2075,2075,2070,2075,3911
20210824,1223,2075,2075,2070,2075,47067
20210824,1224,2075,2075,2070,2075,14983
20210824,1225,2075,2075,2070,2075,16298
20210824,1226,2070,2075,2070,2075,72121
20210824,1227,2075,2075,2070,2075,24000
20210824,1228,2075,2075,2070,2070,21633
20210824,1229,2075,2075,2070,2070,18498
20210824,1230,2070,2075,2070,2075,15299
20210824,1231,2075,2075,2070,2070,48921
20210824,1232,2070,2075,2070,2070,76007
20210824,1233,2070,2075,2070,2075,58275
20210824,1234,2075,2075,2070,2075,9219
20210824,1235,2075,2075,2070,2075,9417
20210824,1236,2075,2075,2070,2075,5323
20210824,1237,2075,2075,2070,2075,50218
20210824,1238,2075,2075,2070,2070,66239
20210824,1239,2075,2075,2070,2075,64854
20210824,1240,2075,2075,2070,2075,73852
20210824,1241,2075,2080,2070,2075,1002776
20210824,1242,2075,2075,2070,2075,263466
20210824,1243,2075,2075,2070,2075,39370
20210824,1244,2070,2080,2070,2080,320498
20210824,1245,2075,2080,2075,2080,1640
20210824,1246,2075,2080,2075,2075,20167
20210824,1247,2080,2080,2075,2080,43874
20210824,1248,2080,2085,2080,2085,1614648
20210824,1249,2085,2085,2080,2085,29996
20210824,1250,2085,2085,2080,2085,64335
20210824,1251,2085,2085,2080,2085,27247
20210824,1252,2085,2085,2080,2085,129249
20210824,1253,2080,2085,2080,2080,43279
20210824,1254,2085,2085,2080,2085,11247
20210824,1255,2085,2085,2075,2080,1078379
20210824,1256,2085,2085,2080,2085,109848
20210824,1257,2080,2085,2080,2085,18257
20210824,1258,2085,2085,2080,2085,8095
20210824,1259,2080,2085,2080,2080,391560
20210824,1300,2080,2085,2075,2080,358472
20210824,1301,2085,2085,2075,2080,611864
20210824,1302,2080,2080,2075,2080,1872
20210824,1303,2075,2080,2075,2075,2622
20210824,1304,2080,2080,2075,2080,4468
20210824,1305,2080,2080,2075,2075,45106
20210824,1306,2080,2080,2075,2080,9700
20210824,1307,2080,2080,2075,2080,10163
20210824,1308,2080,2080,2075,2080,770
20210824,1309,2075,2080,2075,2075,18117
20210824,1310,2075,2080,2075,2080,14119
20210824,1311,2080,2080,2075,2080,23541
20210824,1312,2080,2085,2075,2085,769812
20210824,1313,2085,2085,2075,2085,197038
20210824,1314,2080,2085,2080,2080,20399
20210824,1315,2085,2085,2080,2080,22701
20210824,1316,2080,2085,2075,2075,511077
20210824,1317,2080,2085,2075,2080,369395
20210824,1318,2085,2085,2075,2080,547430
20210824,1319,2080,2085,2075,2080,81511
20210824,1320,2080,2085,2080,2080,98679
20210824,1321,2080,2085,2080,2085,10431
20210824,1322,2085,2085,2080,2085,14055
20210824,1323,2085,2085,2080,2085,498212
20210824,1324,2085,2085,2075,2080,191732
20210824,1325,2075,2085,2075,2080,155426
20210824,1326,2080,2085,2075,2085,30355
20210824,1327,2080,2085,2075,2085,181236
20210824,1328,2080,2085,2080,2085,5424
20210824,1329,2085,2085,2080,2085,3774
20210824,1330,2085,2085,2080,2085,9876
20210824,1331,2080,2085,2080,2080,334
20210824,1332,2080,2085,2080,2085,34058
20210824,1333,2080,2085,2080,2080,46611
20210824,1334,2085,2085,2080,2080,59245
20210824,1335,2085,2085,2080,2085,11629
20210824,1336,2080,2085,2080,2080,20281
20210824,1337,2085,2085,2080,2085,192672
20210824,1338,2085,2085,2080,2085,32880
20210824,1339,2085,2090,2085,2090,2564600
20210824,1340,2090,2090,2085,2090,79310
20210824,1341,2090,2090,2085,2085,157065
20210824,1342,2090,2095,2085,2095,4278153
20210824,1343,2095,2095,2085,2090,310185
20210824,1344,2085,2090,2085,2090,188441
20210824,1345,2090,2090,2085,2090,141613
20210824,1346,2090,2090,2085,2090,145967
20210824,1347,2090,2090,2085,2085,39615
20210824,1348,2090,2090,2085,2090,70212
20210824,1349,2090,2090,2085,2090,101266
20210824,1350,2090,2090,2085,2090,204046
20210824,1351,2090,2090,2085,2085,189426
20210824,1352,2090,2090,2085,2090,44156
20210824,1353,2090,2090,2085,2090,57538
20210824,1354,2090,2090,2085,2090,465819
20210824,1355,2090,2090,2085,2085,58307
20210824,1356,2085,2090,2085,2085,65622
20210824,1357,2090,2090,2085,2085,48957
20210824,1358,2090,2090,2085,2085,60380
20210824,1359,2090,2090,2085,2090,57695
20210824,1400,2090,2090,2085,2090,20660
20210824,1401,2085,2090,2085,2090,18827
20210824,1402,2090,2090,2085,2090,56089
20210824,1403,2090,2090,2085,2090,398256
20210824,1404,2090,2095,2090,2095,801335
20210824,1405,2095,2095,2085,2095,706087
20210824,1406,2095,2095,2085,2090,147207
20210824,1407,2090,2095,2085,2095,320374
20210824,1408,2090,2095,2085,2090,779585
20210824,1409,2090,2095,2085,2090,1611428
20210824,1410,2090,2090,2085,2090,98093
20210824,1411,2090,2095,2085,2090,211860
20210824,1412,2095,2095,2090,2095,127040
20210824,1413,2095,2095,2090,2095,37758
20210824,1414,2095,2095,2090,2095,11301
20210824,1415,2095,2095,2090,2095,112507
20210824,1416,2095,2100,2090,2095,2457105
20210824,1417,2095,2100,2090,2100,525835
20210824,1418,2100,2100,2095,2100,663177
20210824,1419,2100,2100,2095,2095,326698
20210824,1420,2100,2100,2095,2095,121343
20210824,1421,2100,2100,2090,2095,1951992
20210824,1422,2095,2095,2090,2095,237817
20210824,1423,2100,2100,2090,2095,149146
20210824,1424,2095,2100,2095,2100,259805
20210824,1425,2100,2100,2095,2100,167330
20210824,1426,2100,2100,2095,2100,200126
20210824,1427,2100,2105,2095,2100,3478810
20210824,1428,2100,2105,2100,2105,903029
20210824,1429,2100,2105,2095,2095,614192
20210824,1430,2100,2100,2095,2095,50631
20210824,1431,2100,2100,2090,2095,867595
20210824,1432,2095,2100,2090,2090,317871
20210824,1433,2090,2095,2090,2095,64480
20210824,1434,2090,2095,2090,2095,119291
20210824,1435,2095,2095,2090,2095,27501
20210824,1436,2090,2095,2090,2090,228070
20210824,1437,2090,2095,2085,2085,1594036
20210824,1438,2090,2095,2085,2090,293043
20210824,1439,2085,2090,2085,2085,276320
20210824,1440,2085,2090,2085,2090,75485
20210824,1441,2090,2090,2085,2090,73014
20210824,1442,2085,2090,2085,2090,99578
20210824,1443,2085,2090,2080,2085,1822877
20210824,1444,2085,2090,2080,2085,431007
20210824,1445,2085,2090,2080,2090,75228
20210824,1446,2090,2090,2080,2085,233693
20210824,1447,2085,2085,2080,2085,139576
20210824,1448,2080,2085,2080,2085,662111
20210824,1449,2085,2085,2080,2085,574353
20210824,1450,2085,2090,2085,2090,249873
20210824,1451,2090,2090,2085,2090,160423
20210824,1452,2090,2090,2085,2085,8226
20210824,1453,2090,2090,2085,2090,2515990
20210824,1454,2090,2090,2085,2085,127569
20210824,1455,2090,2090,2085,2085,348317
20210824,1456,2085,2090,2080,2085,1282611
20210824,1457,2085,2090,2080,2085,834716
20210824,1458,2085,2090,2085,2090,345972
20210824,1459,2090,2090,2085,2085,90160
20210824,1500,2085,2090,2085,2085,297529
20210824,1501,2080,2085,2080,2080,87459
20210824,1502,2085,2085,2075,2080,2724092
20210824,1503,2075,2080,2075,2080,897800
20210824,1504,2080,2080,2075,2080,475322
20210824,1505,2080,2085,2075,2080,334561
20210824,1506,2080,2085,2080,2080,223183
20210824,1507,2085,2085,2075,2080,654336
20210824,1508,2080,2080,2075,2080,37541
20210824,1509,2075,2080,2075,2080,90603
20210824,1510,2075,2080,2075,2080,33803
20210824,1511,2080,2080,2075,2080,114387
20210824,1512,2075,2080,2075,2080,102271
20210824,1513,2080,2080,2075,2080,81599
20210824,1514,2075,2080,2075,2080,297407
20210824,1515,2075,2080,2075,2075,155880
20210824,1516,2075,2080,2075,2075,740944
20210824,1517,2075,2080,2075,2080,957474
20210824,1518,2080,2080,2070,2075,3488697
20210824,1519,2070,2080,2070,2075,1281421
20210824,1520,2070,2075,2070,2070,750370
20210824,1530,2070,2070,2070,2070,3458583