날짜,시간,시가,고가,저가,종가,거래량
20210929,0901,2190,2190,2180,2185,7674303
20210929,0902,2185,2195,2180,2190,6255995
20210929,0903,2190,2190,2180,2185,3032917
20210929,0904,2185,2190,2180,2185,2027636
20210929,0905,2185,2190,2175,2185,3696142
20210929,0906,2185,2185,2180,2185,701987
20210929,0907,2180,2185,2175,2180,2373337
20210929,0908,2180,2185,2175,2180,1552977
20210929,0909,2175,2180,2175,2175,1065756
20210929,0910,2175,2180,2170,2175,5733275
20210929,0911,2175,2185,2175,2180,3350033
20210929,0912,2180,2185,2175,2180,1883955
20210929,0913,2185,2185,2180,2180,330026
20210929,0914,2185,2190,2180,2185,3937709
20210929,0915,2190,2190,2180,2185,959561
20210929,0916,2190,2190,2180,2180,1114764
20210929,0917,2185,2185,2180,2185,513212
20210929,0918,2180,2190,2180,2185,1513768
20210929,0919,2185,2190,2180,2180,679504
20210929,0920,2185,2185,2175,2175,1427481
20210929,0921,2180,2185,2175,2175,568865
20210929,0922,2180,2185,2175,2175,892350
20210929,0923,2180,2185,2175,2175,1558153
20210929,0924,2175,2180,2175,2175,109416
20210929,0925,2175,2180,2170,2180,2088839
20210929,0926,2180,2185,2175,2175,1597742
20210929,0927,2180,2185,2175,2180,205924
20210929,0928,2175,2185,2175,2175,681401
20210929,0929,2180,2185,2175,2180,400152
20210929,0930,2180,2185,2175,2180,269131
20210929,0931,2180,2185,2175,2180,856073
20210929,0932,2180,2185,2175,2180,172640
20210929,0933,2180,2185,2180,2180,39894
20210929,0934,2180,2185,2175,2185,368539
20210929,0935,2180,2185,2175,2175,369833
20210929,0936,2175,2180,2175,2180,21112
20210929,0937,2175,2180,2175,2175,125561
20210929,0938,2175,2180,2170,2175,2168441
20210929,0939,2175,2180,2170,2175,864461
20210929,0940,2180,2180,2175,2175,495027
20210929,0941,2175,2180,2170,2175,474075
20210929,0942,2170,2175,2165,2165,2897419
20210929,0943,2165,2175,2165,2170,2327337
20210929,0944,2165,2170,2165,2165,399570
20210929,0945,2170,2175,2165,2170,3181118
20210929,0946,2175,2175,2165,2175,900254
20210929,0947,2175,2175,2170,2170,134047
20210929,0948,2170,2175,2170,2170,21307
20210929,0949,2170,2175,2165,2175,987267
20210929,0950,2170,2175,2165,2170,422122
20210929,0951,2170,2175,2170,2175,93101
20210929,0952,2175,2175,2170,2170,47480
20210929,0953,2175,2175,2170,2170,1871362
20210929,0954,2175,2175,2170,2175,117214
20210929,0955,2170,2175,2170,2170,51908
20210929,0956,2170,2180,2170,2180,327111
20210929,0957,2180,2185,2175,2185,2194421
20210929,0958,2185,2190,2180,2185,3681497
20210929,0959,2190,2195,2185,2195,2818264
20210929,1000,2195,2195,2190,2190,969915
20210929,1001,2195,2200,2190,2195,4251118
20210929,1002,2200,2200,2190,2195,2238706
20210929,1003,2200,2200,2190,2200,1339215
20210929,1004,2200,2200,2190,2195,1239155
20210929,1005,2195,2200,2190,2200,550180
20210929,1006,2200,2200,2195,2195,521801
20210929,1007,2200,2205,2195,2200,3419902
20210929,1008,2205,2205,2195,2200,3017657
20210929,1009,2200,2205,2200,2200,392389
20210929,1010,2205,2210,2200,2205,4704119
20210929,1011,2210,2210,2200,2210,578590
20210929,1012,2210,2210,2200,2200,611655
20210929,1013,2200,2210,2200,2205,1386388
20210929,1014,2205,2205,2200,2200,358116
20210929,1015,2200,2205,2195,2200,2637928
20210929,1016,2200,2205,2195,2195,1121429
20210929,1017,2200,2200,2195,2200,1203303
20210929,1018,2200,2205,2200,2200,300204
20210929,1019,2205,2205,2200,2200,130750
20210929,1020,2200,2205,2200,2200,545940
20210929,1021,2200,2210,2200,2205,1874352
20210929,1022,2210,2210,2205,2205,558015
20210929,1023,2200,2210,2200,2210,334876
20210929,1024,2210,2210,2205,2210,152092
20210929,1025,2205,2210,2205,2210,1590542
20210929,1026,2210,2215,2210,2215,2326107
20210929,1027,2215,2220,2210,2220,1800040
20210929,1028,2215,2220,2215,2220,476300
20210929,1029,2215,2225,2215,2220,3080527
20210929,1030,2225,2225,2215,2215,1847651
20210929,1031,2220,2225,2215,2220,2921487
20210929,1032,2220,2225,2215,2220,1114668
20210929,1033,2215,2220,2215,2220,250526
20210929,1034,2220,2220,2215,2220,1183030
20210929,1035,2225,2225,2220,2220,308775
20210929,1036,2225,2225,2215,2225,853132
20210929,1037,2225,2225,2215,2215,912322
20210929,1038,2215,2220,2215,2220,271378
20210929,1039,2215,2225,2215,2220,1713265
20210929,1040,2225,2225,2215,2220,643509
20210929,1041,2215,2220,2210,2215,912882
20210929,1042,2210,2220,2210,2215,1343306
20210929,1043,2215,2215,2205,2210,1345987
20210929,1044,2210,2215,2210,2210,88280
20210929,1045,2210,2215,2205,2210,496408
20210929,1046,2205,2215,2205,2215,849148
20210929,1047,2210,2215,2210,2215,726901
20210929,1048,2220,2220,2210,2215,1044904
20210929,1049,2210,2220,2210,2215,755489
20210929,1050,2215,2215,2210,2215,167737
20210929,1051,2210,2220,2210,2215,1570523
20210929,1052,2220,2220,2215,2220,91056
20210929,1053,2215,2220,2215,2215,573498
20210929,1054,2220,2225,2215,2220,984691
20210929,1055,2220,2225,2215,2220,158756
20210929,1056,2215,2220,2215,2215,56175
20210929,1057,2220,2220,2215,2215,29438
20210929,1058,2215,2220,2210,2220,1314397
20210929,1059,2220,2220,2210,2210,243170
20210929,1100,2215,2220,2210,2215,163291
20210929,1101,2215,2220,2210,2220,465872
20210929,1102,2215,2220,2210,2215,706380
20210929,1103,2210,2220,2210,2215,275325
20210929,1104,2215,2215,2210,2215,46689
20210929,1105,2210,2215,2210,2210,36256
20210929,1106,2210,2215,2205,2210,2279508
20210929,1107,2210,2210,2205,2205,162782
20210929,1108,2205,2215,2205,2210,542802
20210929,1109,2215,2215,2210,2215,65955
20210929,1110,2215,2215,2210,2215,47902
20210929,1111,2215,2220,2210,2220,700933
20210929,1112,2215,2220,2215,2215,207981
20210929,1113,2215,2220,2210,2215,562631
20210929,1114,2215,2220,2210,2215,208554
20210929,1115,2215,2220,2210,2215,803810
20210929,1116,2210,2220,2210,2215,174728
20210929,1117,2215,2220,2215,2215,37619
20210929,1118,2215,2220,2215,2215,25360
20210929,1119,2220,2220,2210,2220,316578
20210929,1120,2220,2220,2215,2215,47568
20210929,1121,2220,2220,2215,2215,86772
20210929,1122,2215,2220,2210,2210,185458
20210929,1123,2215,2215,2210,2210,65054
20210929,1124,2210,2220,2210,2215,286144
20210929,1125,2215,2220,2210,2215,505523
20210929,1126,2215,2215,2210,2215,35637
20210929,1127,2215,2220,2210,2215,961288
20210929,1128,2210,2215,2210,2210,33914
20210929,1129,2210,2215,2210,2215,25555
20210929,1130,2210,2215,2210,2215,20435
20210929,1131,2210,2220,2210,2220,613309
20210929,1132,2215,2220,2215,2220,26212
20210929,1133,2215,2220,2215,2215,16484
20210929,1134,2215,2220,2215,2215,25786
20210929,1135,2215,2220,2215,2220,285890
20210929,1136,2215,2220,2215,2220,483408
20210929,1137,2215,2220,2210,2215,284018
20210929,1138,2215,2220,2210,2215,90780
20210929,1139,2210,2220,2210,2215,140413
20210929,1140,2215,2220,2210,2215,407649
20210929,1141,2215,2220,2215,2215,45074
20210929,1142,2220,2220,2215,2215,145084
20210929,1143,2215,2220,2215,2220,1091958
20210929,1144,2215,2225,2215,2225,2060981
20210929,1145,2220,2225,2215,2220,351434
20210929,1146,2220,2220,2215,2220,360278
20210929,1147,2220,2225,2215,2225,662927
20210929,1148,2225,2225,2220,2225,534793
20210929,1149,2225,2225,2215,2215,208248
20210929,1150,2220,2220,2215,2220,19838
20210929,1151,2220,2220,2215,2215,11098
20210929,1152,2215,2225,2215,2220,350698
20210929,1153,2220,2225,2215,2220,105556
20210929,1154,2220,2225,2215,2220,137491
20210929,1155,2225,2225,2220,2220,25541
20210929,1156,2225,2225,2220,2225,121522
20210929,1157,2225,2225,2220,2225,43796
20210929,1158,2225,2230,2220,2225,2619399
20210929,1159,2225,2225,2220,2225,34800
20210929,1200,2225,2230,2220,2225,1528919
20210929,1201,2225,2225,2220,2225,91317
20210929,1202,2225,2225,2220,2220,1045866
20210929,1203,2225,2225,2220,2225,91568
20210929,1204,2220,2225,2220,2220,9022
20210929,1205,2220,2230,2220,2230,648820
20210929,1206,2225,2230,2220,2225,246515
20210929,1207,2225,2230,2225,2225,31499
20210929,1208,2225,2230,2225,2230,68295
20210929,1209,2225,2230,2225,2225,28798
20210929,1210,2225,2230,2220,2225,563413
20210929,1211,2225,2225,2220,2220,131115
20210929,1212,2220,2230,2220,2225,460632
20210929,1213,2225,2225,2220,2225,27127
20210929,1214,2225,2225,2220,2220,14683
20210929,1215,2225,2225,2220,2220,33340
20210929,1216,2220,2225,2215,2220,642983
20210929,1217,2220,2225,2215,2220,211865
20210929,1218,2225,2225,2220,2225,48804
20210929,1219,2220,2225,2220,2225,5950
20210929,1220,2225,2225,2215,2220,322744
20210929,1221,2220,2220,2215,2215,271008
20210929,1222,2215,2220,2215,2220,89947
20210929,1223,2215,2220,2215,2220,272208
20210929,1224,2220,2220,2215,2220,34433
20210929,1225,2215,2220,2215,2220,99121
20210929,1226,2215,2220,2215,2220,23127
20210929,1227,2220,2220,2215,2215,38840
20210929,1228,2220,2220,2215,2215,553519
20210929,1229,2215,2220,2215,2215,31273
20210929,1230,2215,2220,2215,2215,56667
20210929,1231,2215,2220,2215,2220,82400
20210929,1232,2220,2220,2215,2215,108571
20210929,1233,2215,2220,2215,2220,51797
20210929,1234,2215,2220,2215,2215,76882
20210929,1235,2215,2220,2215,2215,45942
20210929,1236,2215,2220,2215,2220,34836
20210929,1237,2220,2220,2215,2215,21335
20210929,1238,2215,2220,2215,2220,11968
20210929,1239,2220,2220,2215,2215,142320
20210929,1240,2220,2225,2215,2220,680247
20210929,1241,2220,2225,2215,2215,277309
20210929,1242,2215,2220,2215,2215,21448
20210929,1243,2220,2225,2215,2220,289762
20210929,1244,2220,2220,2215,2220,43393
20210929,1245,2220,2220,2215,2220,249510
20210929,1246,2220,2220,2215,2215,2743
20210929,1247,2220,2225,2215,2225,294159
20210929,1248,2225,2225,2220,2220,71992
20210929,1249,2225,2225,2220,2220,57756
20210929,1250,2225,2225,2220,2220,47456
20210929,1251,2220,2225,2220,2225,16571
20210929,1252,2220,2225,2220,2225,10881
20210929,1253,2220,2225,2220,2220,2302
20210929,1254,2220,2225,2220,2220,38535
20210929,1255,2225,2225,2220,2220,19803
20210929,1256,2225,2225,2220,2220,87979
20210929,1257,2220,2225,2220,2220,11006
20210929,1258,2220,2225,2220,2225,44172
20210929,1259,2225,2225,2220,2220,54191
20210929,1300,2225,2225,2220,2225,458595
20210929,1301,2225,2230,2220,2220,3004783
20210929,1302,2225,2225,2220,2225,28322
20210929,1303,2225,2230,2225,2230,471060
20210929,1304,2230,2230,2220,2225,546717
20210929,1305,2225,2225,2220,2225,40164
20210929,1306,2225,2225,2220,2225,8887
20210929,1307,2225,2225,2220,2225,109358
20210929,1308,2220,2225,2220,2225,15745
20210929,1309,2220,2225,2220,2225,51973
20210929,1310,2220,2225,2220,2225,33228
20210929,1311,2225,2225,2220,2220,54888
20210929,1312,2225,2225,2220,2225,5473
20210929,1313,2220,2225,2215,2220,1063126
20210929,1314,2220,2225,2215,2225,244494
20210929,1315,2220,2225,2220,2220,32925
20210929,1316,2220,2225,2220,2225,83752
20210929,1317,2225,2225,2220,2220,55583
20210929,1318,2225,2225,2220,2220,27379
20210929,1319,2220,2225,2220,2220,18238
20210929,1320,2220,2225,2215,2215,283433
20210929,1321,2215,2225,2215,2220,649344
20210929,1322,2220,2220,2215,2215,88365
20210929,1323,2215,2220,2215,2220,55074
20210929,1324,2215,2225,2215,2220,575823
20210929,1325,2220,2225,2215,2220,134442
20210929,1326,2215,2220,2215,2220,20097
20210929,1327,2215,2220,2210,2210,1750101
20210929,1328,2215,2220,2210,2215,360605
20210929,1329,2210,2215,2210,2210,542913
20210929,1330,2215,2220,2210,2215,1204434
20210929,1331,2215,2215,2210,2215,60785
20210929,1332,2210,2215,2210,2210,32319
20210929,1333,2215,2215,2210,2210,393676
20210929,1334,2210,2210,2205,2205,1567719
20210929,1335,2210,2210,2205,2205,59004
20210929,1336,2205,2210,2205,2205,231316
20210929,1337,2205,2210,2205,2205,875510
20210929,1338,2205,2215,2205,2215,1020133
20210929,1339,2210,2215,2205,2205,570944
20210929,1340,2210,2210,2205,2210,1912318
20210929,1341,2210,2210,2200,2200,1258975
20210929,1342,2205,2210,2200,2205,1043064
20210929,1343,2205,2210,2200,2200,341891
20210929,1344,2200,2205,2200,2200,52677
20210929,1345,2200,2210,2200,2205,328893
20210929,1346,2200,2205,2200,2200,60996
20210929,1347,2200,2205,2200,2200,268612
20210929,1348,2200,2205,2195,2200,1841984
20210929,1349,2195,2205,2195,2200,1049328
20210929,1350,2205,2205,2195,2200,836146
20210929,1351,2200,2205,2200,2205,253756
20210929,1352,2205,2205,2200,2205,155297
20210929,1353,2200,2205,2200,2205,98158
20210929,1354,2200,2205,2200,2200,71853
20210929,1355,2205,2205,2195,2200,614547
20210929,1356,2200,2205,2200,2205,612095
20210929,1357,2205,2205,2200,2200,117637
20210929,1358,2200,2205,2200,2200,294939
20210929,1359,2200,2205,2200,2200,268841
20210929,1400,2205,2205,2200,2200,268188
20210929,1401,2205,2205,2200,2205,9866
20210929,1402,2200,2210,2200,2205,1037623
20210929,1403,2210,2210,2205,2210,79953
20210929,1404,2210,2215,2205,2205,2454212
20210929,1405,2210,2210,2205,2210,42054
20210929,1406,2210,2210,2200,2210,1396708
20210929,1407,2205,2210,2205,2205,95224
20210929,1408,2210,2215,2205,2210,713833
20210929,1409,2210,2215,2205,2210,696835
20210929,1410,2215,2215,2205,2210,843698
20210929,1411,2205,2215,2205,2215,313201
20210929,1412,2210,2215,2210,2210,16554
20210929,1413,2210,2220,2210,2215,2043607
20210929,1414,2220,2220,2210,2215,713403
20210929,1415,2220,2220,2210,2210,225136
20210929,1416,2215,2215,2210,2210,277647
20210929,1417,2210,2215,2210,2210,21883
20210929,1418,2210,2215,2210,2215,306768
20210929,1419,2215,2215,2210,2215,25730
20210929,1420,2215,2215,2210,2210,56700
20210929,1421,2210,2215,2210,2215,17575
20210929,1422,2215,2215,2205,2215,748710
20210929,1423,2215,2215,2205,2210,563220
20210929,1424,2210,2215,2205,2215,492669
20210929,1425,2210,2215,2210,2215,5097
20210929,1426,2210,2215,2205,2205,343361
20210929,1427,2210,2215,2205,2210,447792
20210929,1428,2210,2215,2205,2205,253431
20210929,1429,2210,2215,2205,2210,330983
20210929,1430,2210,2215,2205,2210,106855
20210929,1431,2205,2215,2205,2210,192666
20210929,1432,2205,2210,2205,2210,22438
20210929,1433,2210,2210,2205,2205,54211
20210929,1434,2210,2210,2200,2200,805562
20210929,1435,2200,2210,2200,2205,293033
20210929,1436,2200,2205,2200,2200,50570
20210929,1437,2200,2210,2200,2205,507770
20210929,1438,2205,2205,2200,2200,20801
20210929,1439,2200,2205,2200,2200,116726
20210929,1440,2205,2205,2200,2200,1421948
20210929,1441,2200,2205,2195,2195,255293
20210929,1442,2195,2200,2195,2195,109795
20210929,1443,2195,2205,2195,2200,1966346
20210929,1444,2200,2200,2195,2195,313497
20210929,1445,2195,2200,2195,2200,91507
20210929,1446,2200,2200,2195,2195,53167
20210929,1447,2195,2200,2195,2200,34598
20210929,1448,2195,2200,2195,2200,67974
20210929,1449,2195,2205,2195,2200,1423478
20210929,1450,2200,2200,2195,2195,78467
20210929,1451,2200,2200,2195,2200,246824
20210929,1452,2200,2205,2195,2195,313812
20210929,1453,2200,2200,2195,2200,35023
20210929,1454,2200,2200,2195,2195,11587
20210929,1455,2200,2200,2195,2200,39348
20210929,1456,2195,2205,2195,2200,521503
20210929,1457,2200,2205,2195,2200,379958
20210929,1458,2195,2200,2195,2195,12757
20210929,1459,2195,2200,2195,2195,1135274
20210929,1500,2195,2200,2195,2195,158652
20210929,1501,2195,2200,2190,2195,415273
20210929,1502,2195,2195,2190,2195,75989
20210929,1503,2190,2195,2190,2190,97676
20210929,1504,2195,2200,2190,2195,542034
20210929,1505,2190,2195,2190,2195,65985
20210929,1506,2195,2200,2190,2200,279821
20210929,1507,2200,2200,2190,2200,137048
20210929,1508,2195,2200,2195,2200,84288
20210929,1509,2195,2200,2195,2200,119788
20210929,1510,2195,2200,2195,2195,59252
20210929,1511,2195,2200,2190,2195,1112172
20210929,1512,2195,2195,2190,2195,327645
20210929,1513,2195,2200,2190,2195,484305
20210929,1514,2190,2200,2190,2190,186558
20210929,1515,2195,2195,2190,2190,112066
20210929,1516,2195,2195,2190,2195,66577
20210929,1517,2195,2195,2190,2190,36779
20210929,1518,2190,2195,2190,2190,233307
20210929,1519,2195,2195,2190,2190,143984
20210929,1520,2195,2195,2185,2190,1781858
20210929,1530,2190,2190,2190,2190,4841475