날짜,시간,시가,고가,저가,종가,거래량
20210831,0901,2070,2080,2070,2080,3078187
20210831,0902,2075,2090,2075,2090,4152051
20210831,0903,2090,2095,2085,2085,1545401
20210831,0904,2090,2090,2085,2085,994298
20210831,0905,2090,2090,2080,2085,3471394
20210831,0906,2090,2090,2080,2085,1062289
20210831,0907,2085,2090,2080,2085,868205
20210831,0908,2085,2090,2080,2085,1865863
20210831,0909,2085,2090,2080,2080,256852
20210831,0910,2080,2085,2075,2080,4047387
20210831,0911,2075,2085,2075,2075,472009
20210831,0912,2075,2080,2075,2080,64193
20210831,0913,2075,2085,2075,2080,1575435
20210831,0914,2080,2090,2080,2090,1428144
20210831,0915,2085,2090,2080,2085,947818
20210831,0916,2080,2090,2080,2090,392967
20210831,0917,2090,2090,2080,2085,656988
20210831,0918,2085,2090,2080,2085,399077
20210831,0919,2085,2090,2080,2080,717795
20210831,0920,2085,2090,2080,2080,243270
20210831,0921,2080,2090,2080,2085,280458
20210831,0922,2090,2090,2080,2090,1148648
20210831,0923,2085,2090,2085,2090,3003593
20210831,0924,2085,2095,2085,2095,604984
20210831,0925,2095,2100,2095,2100,5464830
20210831,0926,2095,2100,2085,2090,1610241
20210831,0927,2090,2095,2085,2090,1203912
20210831,0928,2090,2095,2085,2085,273242
20210831,0929,2090,2090,2085,2085,90291
20210831,0930,2085,2090,2085,2085,30617
20210831,0931,2090,2090,2085,2090,108434
20210831,0932,2090,2090,2085,2090,83914
20210831,0933,2090,2090,2085,2090,107990
20210831,0934,2090,2090,2080,2085,2798982
20210831,0935,2085,2090,2080,2085,393704
20210831,0936,2090,2090,2085,2090,58634
20210831,0937,2085,2090,2085,2085,51139
20210831,0938,2085,2090,2085,2085,20460
20210831,0939,2085,2090,2085,2085,2266252
20210831,0940,2090,2095,2085,2090,724447
20210831,0941,2085,2090,2085,2085,8318
20210831,0942,2085,2090,2085,2085,7451
20210831,0943,2085,2090,2080,2085,1390794
20210831,0944,2080,2090,2080,2085,515006
20210831,0945,2080,2090,2080,2085,747412
20210831,0946,2085,2085,2080,2085,7166
20210831,0947,2080,2085,2080,2085,43471
20210831,0948,2085,2090,2080,2080,949278
20210831,0949,2080,2085,2075,2075,2446542
20210831,0950,2080,2080,2075,2080,151287
20210831,0951,2075,2080,2075,2075,221899
20210831,0952,2075,2080,2075,2080,72478
20210831,0953,2075,2080,2070,2075,2585578
20210831,0954,2075,2080,2070,2075,1826490
20210831,0955,2075,2080,2075,2075,14114
20210831,0956,2075,2080,2070,2075,933678
20210831,0957,2075,2080,2070,2075,565682
20210831,0958,2075,2080,2070,2075,1033750
20210831,0959,2075,2080,2070,2075,300605
20210831,1000,2075,2075,2070,2075,62678
20210831,1001,2070,2080,2070,2080,784775
20210831,1002,2080,2080,2075,2080,6289
20210831,1003,2080,2080,2075,2080,87724
20210831,1004,2080,2080,2075,2080,1089583
20210831,1005,2075,2080,2075,2080,36676
20210831,1006,2080,2085,2075,2080,1245898
20210831,1007,2080,2085,2075,2085,66996
20210831,1008,2080,2085,2080,2085,4813
20210831,1009,2085,2085,2080,2085,18066
20210831,1010,2085,2085,2080,2085,32445
20210831,1011,2085,2090,2080,2090,1693873
20210831,1012,2090,2090,2085,2090,161003
20210831,1013,2085,2090,2085,2085,86596
20210831,1014,2090,2090,2080,2085,1045658
20210831,1015,2080,2085,2080,2085,246198
20210831,1016,2080,2090,2080,2085,227169
20210831,1017,2085,2085,2080,2085,6055
20210831,1018,2085,2085,2080,2080,11063
20210831,1019,2085,2085,2080,2085,109710
20210831,1020,2085,2085,2080,2080,14219
20210831,1021,2085,2085,2075,2080,891595
20210831,1022,2080,2080,2075,2080,62828
20210831,1023,2080,2085,2075,2085,326633
20210831,1024,2080,2085,2075,2085,267576
20210831,1025,2085,2085,2075,2085,151041
20210831,1026,2085,2085,2080,2080,296591
20210831,1027,2085,2085,2080,2080,84432
20210831,1028,2080,2085,2080,2080,88531
20210831,1029,2080,2085,2080,2085,652
20210831,1030,2085,2085,2080,2085,18919
20210831,1031,2080,2085,2080,2085,13055
20210831,1032,2085,2090,2080,2085,1152290
20210831,1033,2090,2090,2080,2085,366246
20210831,1034,2085,2090,2080,2085,168881
20210831,1035,2090,2090,2085,2090,18546
20210831,1036,2085,2090,2085,2085,10884
20210831,1037,2090,2090,2080,2085,1539484
20210831,1038,2080,2090,2080,2090,299369
20210831,1039,2090,2090,2085,2090,29343
20210831,1040,2090,2090,2085,2090,8789
20210831,1041,2090,2090,2085,2090,631609
20210831,1042,2090,2095,2085,2090,2764576
20210831,1043,2085,2095,2085,2090,330685
20210831,1044,2090,2090,2085,2085,307894
20210831,1045,2090,2095,2085,2090,294396
20210831,1046,2090,2095,2090,2090,131322
20210831,1047,2095,2095,2085,2090,262260
20210831,1048,2085,2095,2085,2095,176333
20210831,1049,2090,2095,2090,2095,19783
20210831,1050,2095,2095,2090,2090,419121
20210831,1051,2095,2095,2090,2095,42934
20210831,1052,2095,2095,2090,2095,70504
20210831,1053,2090,2095,2090,2095,49486
20210831,1054,2090,2095,2085,2090,1019646
20210831,1055,2090,2095,2085,2090,788937
20210831,1056,2090,2095,2090,2090,7886
20210831,1057,2090,2095,2090,2095,38986
20210831,1058,2095,2095,2090,2090,187188
20210831,1059,2095,2095,2090,2095,74885
20210831,1100,2095,2095,2090,2095,6624
20210831,1101,2095,2095,2090,2095,111629
20210831,1102,2095,2100,2090,2095,3879394
20210831,1103,2095,2100,2090,2095,1460506
20210831,1104,2095,2100,2090,2090,1367071
20210831,1105,2095,2100,2090,2100,603398
20210831,1106,2095,2100,2095,2100,53604
20210831,1107,2100,2100,2095,2095,687058
20210831,1108,2100,2100,2090,2090,234953
20210831,1109,2095,2100,2090,2095,443312
20210831,1110,2090,2095,2090,2095,27549
20210831,1111,2095,2095,2085,2085,1235359
20210831,1112,2090,2095,2085,2095,130641
20210831,1113,2090,2095,2090,2095,202998
20210831,1114,2090,2095,2090,2090,1180227
20210831,1115,2090,2095,2090,2095,25094
20210831,1116,2095,2095,2090,2095,64452
20210831,1117,2095,2095,2090,2090,27522
20210831,1118,2095,2095,2090,2090,5538
20210831,1119,2095,2095,2090,2090,13342
20210831,1120,2090,2095,2090,2090,16641
20210831,1121,2095,2095,2085,2085,1126663
20210831,1122,2085,2095,2085,2090,613183
20210831,1123,2095,2095,2085,2090,620397
20210831,1124,2085,2095,2085,2085,103471
20210831,1125,2090,2095,2085,2090,524719
20210831,1126,2090,2095,2085,2090,144425
20210831,1127,2085,2090,2085,2090,59264
20210831,1128,2085,2090,2085,2090,26387
20210831,1129,2090,2090,2085,2090,35199
20210831,1130,2085,2090,2085,2085,9246
20210831,1131,2090,2090,2085,2090,32462
20210831,1132,2090,2090,2085,2085,14889
20210831,1133,2090,2090,2085,2090,19259
20210831,1134,2085,2090,2085,2090,6782
20210831,1135,2085,2090,2085,2085,42809
20210831,1136,2090,2090,2085,2085,2943
20210831,1137,2090,2090,2085,2085,12041
20210831,1138,2085,2090,2085,2090,63779
20210831,1139,2090,2090,2085,2085,7901
20210831,1140,2085,2090,2085,2085,28142
20210831,1141,2085,2090,2085,2090,18944
20210831,1142,2085,2090,2085,2085,2765
20210831,1143,2085,2090,2080,2085,2003746
20210831,1144,2085,2090,2085,2085,7374
20210831,1145,2090,2090,2080,2085,967669
20210831,1146,2085,2090,2080,2085,1387231
20210831,1147,2085,2090,2085,2090,734
20210831,1148,2090,2090,2080,2085,475692
20210831,1149,2085,2090,2085,2090,82551
20210831,1150,2085,2090,2080,2085,53955
20210831,1151,2085,2090,2085,2085,157653
20210831,1152,2085,2090,2085,2090,11377
20210831,1153,2085,2090,2085,2085,7133
20210831,1154,2085,2090,2085,2090,1105
20210831,1155,2085,2090,2080,2085,454570
20210831,1156,2085,2085,2080,2085,29158
20210831,1157,2085,2085,2080,2085,2295
20210831,1158,2085,2085,2080,2080,2022589
20210831,1159,2080,2080,2075,2075,1203021
20210831,1200,2075,2080,2075,2080,47684
20210831,1201,2080,2080,2075,2080,246244
20210831,1202,2075,2080,2075,2080,26925
20210831,1203,2075,2080,2075,2075,59115
20210831,1204,2080,2080,2075,2075,430683
20210831,1205,2075,2080,2075,2080,59780
20210831,1206,2080,2080,2075,2075,5575
20210831,1207,2080,2080,2075,2080,40899
20210831,1208,2075,2080,2075,2080,59430
20210831,1209,2075,2080,2075,2080,1170050
20210831,1210,2075,2080,2070,2075,3071305
20210831,1211,2075,2080,2070,2075,874224
20210831,1212,2075,2080,2070,2075,430556
20210831,1213,2075,2075,2070,2075,67868
20210831,1214,2075,2075,2070,2075,73781
20210831,1215,2075,2075,2070,2075,82187
20210831,1216,2070,2075,2070,2070,394796
20210831,1217,2070,2075,2070,2070,800268
20210831,1218,2070,2070,2065,2070,3198571
20210831,1219,2065,2070,2065,2070,44884
20210831,1220,2070,2070,2065,2070,989187
20210831,1221,2065,2070,2065,2070,82260
20210831,1222,2070,2070,2065,2070,118563
20210831,1223,2070,2070,2065,2070,119129
20210831,1224,2065,2070,2065,2070,54896
20210831,1225,2065,2070,2065,2070,42364
20210831,1226,2070,2070,2065,2065,1924699
20210831,1227,2065,2070,2065,2065,52482
20210831,1228,2065,2070,2065,2070,89758
20210831,1229,2070,2070,2065,2070,66960
20210831,1230,2065,2070,2065,2070,122301
20210831,1231,2070,2070,2065,2070,23602
20210831,1232,2070,2070,2065,2065,34322
20210831,1233,2070,2070,2065,2070,27772
20210831,1234,2065,2070,2065,2070,51861
20210831,1235,2070,2070,2060,2065,3212112
20210831,1236,2065,2070,2060,2065,1419740
20210831,1237,2060,2065,2060,2065,376916
20210831,1238,2060,2065,2060,2065,468815
20210831,1239,2060,2065,2055,2060,5771175
20210831,1240,2055,2060,2055,2060,1969749
20210831,1241,2060,2060,2055,2055,543420
20210831,1242,2055,2060,2055,2055,183574
20210831,1243,2055,2060,2055,2060,80569
20210831,1244,2060,2060,2055,2060,85934
20210831,1245,2055,2060,2055,2060,692069
20210831,1246,2060,2060,2055,2060,199904
20210831,1247,2060,2060,2055,2060,164512
20210831,1248,2060,2060,2055,2055,108834
20210831,1249,2060,2060,2055,2060,34984
20210831,1250,2060,2060,2055,2055,60225
20210831,1251,2055,2060,2050,2055,5190461
20210831,1252,2055,2060,2050,2055,1537437
20210831,1253,2060,2060,2050,2055,1502123
20210831,1254,2055,2060,2050,2055,1091600
20210831,1255,2055,2055,2050,2055,136647
20210831,1256,2055,2055,2050,2055,64479
20210831,1257,2055,2055,2050,2055,154744
20210831,1258,2050,2055,2050,2055,642655
20210831,1259,2050,2055,2045,2055,5416900
20210831,1300,2050,2055,2050,2055,426941
20210831,1301,2055,2055,2050,2055,75486
20210831,1302,2050,2055,2050,2055,142179
20210831,1303,2050,2060,2050,2060,915401
20210831,1304,2060,2060,2050,2055,1382459
20210831,1305,2055,2060,2050,2055,238103
20210831,1306,2055,2060,2050,2055,771392
20210831,1307,2055,2060,2050,2050,309920
20210831,1308,2050,2055,2050,2055,59546
20210831,1309,2055,2055,2050,2055,17050
20210831,1310,2055,2055,2050,2055,11655
20210831,1311,2050,2055,2050,2050,17245
20210831,1312,2055,2055,2050,2050,56433
20210831,1313,2055,2055,2050,2055,188686
20210831,1314,2050,2055,2050,2050,47956
20210831,1315,2050,2055,2050,2055,333083
20210831,1316,2050,2060,2050,2055,2497711
20210831,1317,2055,2060,2050,2060,74642
20210831,1318,2055,2060,2055,2055,440661
20210831,1319,2055,2055,2050,2055,33496
20210831,1320,2055,2055,2050,2055,104829
20210831,1321,2055,2055,2050,2050,46926
20210831,1322,2050,2055,2045,2050,3059619
20210831,1323,2045,2055,2045,2050,813142
20210831,1324,2050,2055,2045,2055,331343
20210831,1325,2055,2055,2050,2055,125393
20210831,1326,2055,2055,2050,2050,13136
20210831,1327,2050,2055,2050,2050,28183
20210831,1328,2050,2055,2050,2055,21543
20210831,1329,2055,2055,2050,2055,38307
20210831,1330,2055,2055,2050,2055,83639
20210831,1331,2055,2055,2050,2050,59907
20210831,1332,2055,2055,2050,2050,38311
20210831,1333,2055,2055,2050,2055,68200
20210831,1334,2050,2055,2050,2050,23264
20210831,1335,2050,2055,2050,2055,12453
20210831,1336,2050,2055,2045,2055,2712566
20210831,1337,2055,2055,2045,2045,980548
20210831,1338,2050,2050,2045,2050,103301
20210831,1339,2045,2050,2045,2050,48622
20210831,1340,2050,2050,2045,2050,11751
20210831,1341,2045,2050,2045,2050,33311
20210831,1342,2045,2050,2045,2050,15347
20210831,1343,2050,2050,2045,2045,52023
20210831,1344,2045,2050,2040,2045,5528385
20210831,1345,2045,2045,2040,2045,207443
20210831,1346,2040,2045,2040,2045,173087
20210831,1347,2045,2045,2040,2045,462073
20210831,1348,2045,2045,2040,2045,101778
20210831,1349,2045,2045,2035,2040,5663496
20210831,1350,2040,2040,2035,2040,188170
20210831,1351,2035,2040,2030,2035,5481855
20210831,1352,2035,2035,2030,2035,237621
20210831,1353,2035,2040,2030,2035,1036566
20210831,1354,2035,2040,2030,2035,2934602
20210831,1355,2030,2035,2030,2035,156395
20210831,1356,2035,2035,2030,2035,230588
20210831,1357,2035,2035,2030,2035,226532
20210831,1358,2030,2035,2030,2035,296559
20210831,1359,2035,2035,2030,2035,313388
20210831,1400,2035,2035,2030,2035,110157
20210831,1401,2030,2035,2025,2025,4524710
20210831,1402,2025,2030,2025,2025,2450480
20210831,1403,2025,2030,2020,2025,5919221
20210831,1404,2025,2030,2020,2020,1134187
20210831,1405,2020,2025,2020,2025,154117
20210831,1406,2025,2030,2020,2030,1271873
20210831,1407,2025,2030,2025,2025,142541
20210831,1408,2030,2030,2025,2030,217424
20210831,1409,2030,2030,2025,2030,202502
20210831,1410,2030,2030,2025,2030,103712
20210831,1411,2025,2030,2020,2025,2407786
20210831,1412,2030,2030,2025,2030,85557
20210831,1413,2030,2030,2025,2025,47833
20210831,1414,2030,2030,2025,2030,28174
20210831,1415,2030,2030,2025,2030,110140
20210831,1416,2030,2030,2020,2020,1769786
20210831,1417,2025,2025,2020,2020,4848250
20210831,1418,2025,2025,2020,2020,387564
20210831,1419,2020,2025,2015,2025,2885810
20210831,1420,2020,2025,2015,2020,1085248
20210831,1421,2020,2025,2015,2020,1035117
20210831,1422,2025,2025,2020,2025,89245
20210831,1423,2025,2025,2020,2020,135018
20210831,1424,2025,2025,2020,2025,85331
20210831,1425,2025,2025,2020,2025,61943
20210831,1426,2020,2025,2020,2025,3576246
20210831,1427,2020,2025,2020,2020,2230665
20210831,1428,2025,2025,2015,2020,814036
20210831,1429,2020,2020,2010,2020,6133694
20210831,1430,2015,2020,2010,2015,458373
20210831,1431,2015,2020,2010,2020,780064
20210831,1432,2020,2020,2010,2015,766178
20210831,1433,2015,2020,2010,2020,778620
20210831,1434,2020,2020,2010,2015,726374
20210831,1435,2015,2015,2010,2010,161091
20210831,1436,2015,2015,2005,2010,10039637
20210831,1437,2010,2015,2010,2015,310572
20210831,1438,2015,2015,2010,2015,158926
20210831,1439,2010,2015,2010,2015,121388
20210831,1440,2015,2015,2010,2010,176790
20210831,1441,2010,2015,2010,2015,284966
20210831,1442,2015,2015,2010,2015,85697
20210831,1443,2015,2015,2010,2015,85959
20210831,1444,2015,2015,2010,2010,78359
20210831,1445,2010,2015,2010,2015,56606
20210831,1446,2015,2015,2010,2010,77323
20210831,1447,2015,2015,2010,2015,101605
20210831,1448,2015,2015,2010,2010,245628
20210831,1449,2010,2015,2005,2010,3837803
20210831,1450,2010,2015,2005,2010,3417932
20210831,1451,2010,2015,2005,2015,402231
20210831,1452,2010,2015,2005,2015,617320
20210831,1453,2015,2015,2005,2010,700394
20210831,1454,2010,2010,2005,2010,285395
20210831,1455,2010,2015,2005,2015,1219876
20210831,1456,2010,2015,2010,2015,78424
20210831,1457,2010,2015,2010,2015,91197
20210831,1458,2015,2015,2010,2010,26203
20210831,1459,2015,2015,2010,2010,37255
20210831,1500,2015,2015,2010,2015,34967
20210831,1501,2015,2020,2010,2015,2273659
20210831,1502,2015,2020,2010,2015,527472
20210831,1503,2015,2020,2010,2020,179835
20210831,1504,2020,2020,2010,2015,1800284
20210831,1505,2015,2015,2010,2015,106757
20210831,1506,2015,2015,2010,2015,80576
20210831,1507,2015,2015,2005,2010,5094092
20210831,1508,2010,2015,2010,2010,735538
20210831,1509,2010,2015,2010,2015,164981
20210831,1510,2015,2015,2005,2010,600431
20210831,1511,2005,2015,2005,2010,672603
20210831,1512,2010,2015,2005,2010,228546
20210831,1513,2010,2010,2005,2005,193117
20210831,1514,2010,2010,2005,2010,3924527
20210831,1515,2010,2010,2005,2005,304783
20210831,1516,2005,2010,2005,2010,224156
20210831,1517,2010,2010,2005,2005,164554
20210831,1518,2010,2010,2005,2010,199184
20210831,1519,2010,2010,2005,2010,914249
20210831,1520,2010,2010,2005,2005,271165
20210831,1530,2000,2000,2000,2000,7376326