날짜,시간,시가,고가,저가,종가,거래량
20210819,0901,2100,2110,2100,2110,4490207
20210819,0902,2110,2110,2100,2100,4097540
20210819,0903,2100,2105,2095,2100,2859102
20210819,0904,2100,2105,2090,2095,2673077
20210819,0905,2095,2100,2090,2090,3070308
20210819,0906,2090,2100,2090,2090,907236
20210819,0907,2090,2095,2085,2090,1884375
20210819,0908,2090,2095,2085,2090,3190023
20210819,0909,2090,2095,2085,2090,1219436
20210819,0910,2090,2095,2085,2090,1523078
20210819,0911,2085,2090,2085,2090,156928
20210819,0912,2090,2090,2085,2085,90166
20210819,0913,2085,2095,2085,2085,1427370
20210819,0914,2090,2090,2085,2090,218061
20210819,0915,2090,2095,2085,2095,1020173
20210819,0916,2090,2095,2085,2090,1763865
20210819,0917,2085,2090,2085,2090,219711
20210819,0918,2090,2095,2085,2090,2008949
20210819,0919,2095,2095,2090,2090,78358
20210819,0920,2095,2105,2090,2100,3257662
20210819,0921,2105,2105,2095,2105,2411071
20210819,0922,2105,2105,2095,2100,1155404
20210819,0923,2100,2100,2095,2100,646626
20210819,0924,2095,2100,2095,2095,467429
20210819,0925,2095,2095,2090,2090,3406600
20210819,0926,2090,2095,2090,2090,100242
20210819,0927,2090,2095,2085,2090,492543
20210819,0928,2085,2090,2085,2090,129653
20210819,0929,2090,2090,2085,2090,219589
20210819,0930,2085,2095,2085,2090,1699089
20210819,0931,2085,2095,2085,2095,994290
20210819,0932,2095,2095,2090,2090,24968
20210819,0933,2095,2095,2090,2095,26128
20210819,0934,2095,2095,2090,2095,1075212
20210819,0935,2090,2095,2085,2090,566494
20210819,0936,2085,2090,2085,2085,22785
20210819,0937,2085,2090,2085,2085,327945
20210819,0938,2085,2090,2080,2090,5246561
20210819,0939,2090,2090,2085,2085,239491
20210819,0940,2090,2090,2080,2080,1011954
20210819,0941,2080,2085,2080,2080,292060
20210819,0942,2080,2085,2080,2085,112266
20210819,0943,2080,2085,2080,2080,65823
20210819,0944,2085,2085,2080,2085,178722
20210819,0945,2085,2085,2080,2085,37347
20210819,0946,2085,2085,2080,2085,182266
20210819,0947,2085,2085,2080,2085,281228
20210819,0948,2080,2085,2080,2085,1631705
20210819,0949,2080,2085,2075,2080,3444994
20210819,0950,2080,2080,2075,2080,276611
20210819,0951,2075,2080,2075,2080,1484710
20210819,0952,2080,2085,2075,2080,328298
20210819,0953,2080,2085,2080,2085,27054
20210819,0954,2085,2085,2075,2085,1294294
20210819,0955,2085,2085,2080,2080,10793
20210819,0956,2085,2090,2080,2090,512018
20210819,0957,2085,2090,2085,2090,364831
20210819,0958,2090,2090,2085,2090,626051
20210819,0959,2085,2090,2085,2090,128895
20210819,1000,2085,2090,2085,2085,91482
20210819,1001,2085,2095,2085,2095,1877439
20210819,1002,2095,2095,2090,2095,94143
20210819,1003,2095,2095,2085,2085,679772
20210819,1004,2090,2095,2085,2090,847314
20210819,1005,2085,2090,2085,2085,80345
20210819,1006,2090,2090,2085,2090,132847
20210819,1007,2085,2090,2080,2085,1567099
20210819,1008,2085,2085,2080,2080,29439
20210819,1009,2080,2085,2080,2085,713262
20210819,1010,2085,2090,2080,2090,244602
20210819,1011,2090,2090,2085,2085,15427
20210819,1012,2085,2090,2085,2085,6648
20210819,1013,2085,2090,2085,2090,24179
20210819,1014,2090,2090,2085,2085,4688
20210819,1015,2090,2090,2085,2085,33102
20210819,1016,2085,2090,2085,2085,22269
20210819,1017,2090,2090,2085,2090,28814
20210819,1018,2085,2090,2085,2085,853178
20210819,1019,2090,2090,2080,2085,814763
20210819,1020,2085,2090,2085,2090,627303
20210819,1021,2090,2090,2080,2090,151517
20210819,1022,2090,2090,2085,2090,5243
20210819,1023,2085,2090,2080,2090,328136
20210819,1024,2085,2090,2085,2085,36707
20210819,1025,2090,2090,2080,2085,357267
20210819,1026,2085,2090,2085,2090,78073
20210819,1027,2085,2095,2085,2090,1866113
20210819,1028,2095,2095,2085,2090,1066893
20210819,1029,2085,2095,2085,2090,118876
20210819,1030,2085,2095,2085,2095,709382
20210819,1031,2090,2095,2085,2085,108993
20210819,1032,2090,2095,2085,2090,74750
20210819,1033,2090,2090,2085,2090,73304
20210819,1034,2090,2095,2085,2095,106690
20210819,1035,2095,2095,2085,2095,134614
20210819,1036,2090,2095,2085,2095,48608
20210819,1037,2095,2100,2090,2095,2407106
20210819,1038,2095,2100,2090,2095,136993
20210819,1039,2095,2100,2090,2100,479494
20210819,1040,2095,2100,2090,2095,257475
20210819,1041,2090,2100,2090,2095,636007
20210819,1042,2095,2100,2095,2095,20427
20210819,1043,2095,2100,2090,2090,208224
20210819,1044,2095,2095,2090,2095,411497
20210819,1045,2095,2095,2085,2090,962905
20210819,1046,2095,2095,2090,2090,10717
20210819,1047,2095,2095,2090,2090,10183
20210819,1048,2090,2095,2090,2095,13514
20210819,1049,2095,2095,2090,2095,1995
20210819,1050,2090,2095,2090,2095,9291
20210819,1051,2095,2095,2090,2095,724938
20210819,1052,2095,2100,2090,2100,559476
20210819,1053,2100,2100,2095,2100,32411
20210819,1054,2100,2100,2095,2100,39853
20210819,1055,2100,2105,2095,2100,2991445
20210819,1056,2105,2105,2100,2105,56653
20210819,1057,2105,2110,2100,2105,4521505
20210819,1058,2105,2110,2100,2110,1290355
20210819,1059,2110,2110,2105,2105,348014
20210819,1100,2110,2110,2105,2110,519043
20210819,1101,2110,2115,2105,2110,2870487
20210819,1102,2115,2115,2105,2110,2379729
20210819,1103,2110,2115,2110,2115,179284
20210819,1104,2115,2115,2105,2110,952387
20210819,1105,2105,2110,2100,2100,1423495
20210819,1106,2100,2110,2100,2105,1665417
20210819,1107,2105,2110,2105,2105,131497
20210819,1108,2105,2110,2105,2105,813355
20210819,1109,2110,2110,2100,2105,185209
20210819,1110,2105,2105,2100,2105,293454
20210819,1111,2105,2110,2100,2100,913325
20210819,1112,2100,2110,2100,2105,139503
20210819,1113,2110,2110,2105,2110,43514
20210819,1114,2110,2110,2105,2110,81438
20210819,1115,2105,2110,2105,2105,31413
20210819,1116,2110,2115,2105,2110,1666620
20210819,1117,2115,2115,2110,2110,158243
20210819,1118,2115,2115,2110,2115,89559
20210819,1119,2110,2115,2110,2115,162860
20210819,1120,2115,2115,2110,2115,111591
20210819,1121,2110,2120,2110,2120,2078245
20210819,1122,2120,2120,2115,2115,196683
20210819,1123,2115,2120,2110,2115,1775567
20210819,1124,2115,2120,2115,2120,217701
20210819,1125,2120,2120,2115,2115,613958
20210819,1126,2115,2120,2110,2120,197144
20210819,1127,2115,2120,2110,2110,376977
20210819,1128,2115,2120,2115,2115,209308
20210819,1129,2120,2120,2115,2115,58594
20210819,1130,2120,2120,2110,2115,890772
20210819,1131,2120,2120,2110,2115,250671
20210819,1132,2115,2120,2115,2115,38006
20210819,1133,2115,2120,2110,2110,654287
20210819,1134,2115,2120,2110,2110,186615
20210819,1135,2110,2115,2110,2110,98293
20210819,1136,2115,2115,2110,2110,82861
20210819,1137,2110,2115,2110,2110,72178
20210819,1138,2110,2115,2110,2110,56238
20210819,1139,2115,2115,2110,2110,75779
20210819,1140,2115,2115,2110,2110,54581
20210819,1141,2110,2115,2110,2115,61841
20210819,1142,2115,2115,2110,2115,155244
20210819,1143,2110,2120,2110,2110,2147893
20210819,1144,2115,2120,2110,2110,1200511
20210819,1145,2110,2115,2110,2115,30544
20210819,1146,2115,2115,2105,2105,941806
20210819,1147,2105,2110,2105,2105,780631
20210819,1148,2105,2110,2105,2105,73488
20210819,1149,2110,2110,2105,2105,43915
20210819,1150,2105,2110,2105,2105,489652
20210819,1151,2105,2110,2105,2110,6413
20210819,1152,2105,2110,2105,2110,959740
20210819,1153,2110,2115,2105,2110,33225
20210819,1154,2110,2115,2110,2110,39299
20210819,1155,2110,2115,2110,2110,28416
20210819,1156,2115,2120,2110,2120,727102
20210819,1157,2120,2120,2115,2115,111728
20210819,1158,2115,2120,2115,2120,1326454
20210819,1159,2120,2125,2115,2120,4353692
20210819,1200,2120,2120,2115,2120,370662
20210819,1201,2115,2120,2115,2115,227478
20210819,1202,2115,2120,2115,2115,40990
20210819,1203,2115,2120,2115,2115,261127
20210819,1204,2120,2120,2115,2120,71547
20210819,1205,2120,2120,2115,2115,97897
20210819,1206,2120,2120,2115,2115,52360
20210819,1207,2115,2120,2115,2115,74713
20210819,1208,2115,2125,2115,2125,696077
20210819,1209,2120,2120,2115,2120,71560
20210819,1210,2120,2125,2115,2120,144278
20210819,1211,2120,2125,2115,2125,176534
20210819,1212,2125,2125,2120,2125,285577
20210819,1213,2125,2125,2120,2125,148420
20210819,1214,2125,2125,2120,2125,221659
20210819,1215,2125,2125,2120,2120,128503
20210819,1216,2125,2125,2120,2125,104822
20210819,1217,2125,2125,2120,2120,76686
20210819,1218,2125,2125,2120,2120,14576
20210819,1219,2125,2125,2120,2120,145501
20210819,1220,2125,2125,2120,2120,151515
20210819,1221,2120,2125,2120,2120,89003
20210819,1222,2120,2125,2115,2120,1204290
20210819,1223,2115,2120,2115,2115,152066
20210819,1224,2120,2125,2115,2120,950488
20210819,1225,2120,2120,2115,2120,9027
20210819,1226,2115,2125,2115,2120,182433
20210819,1227,2120,2120,2115,2120,112154
20210819,1228,2115,2125,2115,2120,236679
20210819,1229,2120,2125,2120,2125,16720
20210819,1230,2120,2125,2115,2115,468959
20210819,1231,2120,2120,2115,2120,403688
20210819,1232,2120,2120,2115,2115,74637
20210819,1233,2120,2125,2115,2120,283327
20210819,1234,2120,2120,2115,2115,734649
20210819,1235,2115,2125,2115,2115,107706
20210819,1236,2120,2120,2115,2115,12947
20210819,1237,2120,2120,2115,2115,34262
20210819,1238,2120,2120,2115,2120,14696
20210819,1239,2115,2120,2115,2115,28328
20210819,1240,2115,2125,2115,2125,2237869
20210819,1241,2120,2125,2115,2120,235578
20210819,1242,2115,2120,2115,2120,52568
20210819,1243,2120,2125,2115,2120,597439
20210819,1244,2120,2120,2115,2120,162563
20210819,1245,2120,2125,2115,2120,496957
20210819,1246,2120,2125,2120,2125,9864
20210819,1247,2125,2125,2120,2125,116116
20210819,1248,2120,2125,2120,2120,176945
20210819,1249,2125,2125,2120,2125,22003
20210819,1250,2125,2130,2120,2130,3330878
20210819,1251,2125,2130,2125,2125,205435
20210819,1252,2130,2130,2125,2130,265673
20210819,1253,2125,2130,2125,2125,115882
20210819,1254,2125,2130,2125,2125,117030
20210819,1255,2130,2130,2120,2120,1125545
20210819,1256,2125,2130,2120,2130,709909
20210819,1257,2130,2130,2120,2125,438603
20210819,1258,2125,2125,2120,2120,149298
20210819,1259,2125,2125,2120,2120,77442
20210819,1300,2125,2125,2120,2125,31821
20210819,1301,2125,2125,2120,2125,248842
20210819,1302,2125,2125,2120,2125,32642
20210819,1303,2125,2130,2120,2125,1194783
20210819,1304,2125,2130,2120,2125,305816
20210819,1305,2125,2125,2120,2125,45271
20210819,1306,2125,2130,2120,2125,434760
20210819,1307,2125,2130,2120,2130,586347
20210819,1308,2125,2130,2125,2130,135782
20210819,1309,2130,2130,2125,2125,202117
20210819,1310,2130,2130,2125,2125,19838
20210819,1311,2125,2130,2125,2125,132283
20210819,1312,2125,2130,2125,2130,78940
20210819,1313,2130,2135,2125,2135,2818262
20210819,1314,2135,2135,2130,2130,366409
20210819,1315,2135,2135,2130,2130,117861
20210819,1316,2135,2135,2130,2130,109724
20210819,1317,2130,2140,2130,2135,4579727
20210819,1318,2135,2135,2130,2135,810542
20210819,1319,2135,2135,2130,2135,452026
20210819,1320,2135,2135,2125,2135,1401803
20210819,1321,2130,2135,2125,2135,1392939
20210819,1322,2135,2135,2130,2130,97770
20210819,1323,2130,2135,2130,2130,78231
20210819,1324,2135,2135,2130,2130,479161
20210819,1325,2130,2135,2125,2130,254833
20210819,1326,2125,2130,2125,2125,124604
20210819,1327,2125,2130,2125,2125,89264
20210819,1328,2125,2130,2125,2130,56067
20210819,1329,2125,2130,2125,2125,265339
20210819,1330,2125,2130,2125,2125,85499
20210819,1331,2130,2130,2125,2130,127229
20210819,1332,2125,2130,2125,2125,46076
20210819,1333,2130,2135,2125,2135,1582728
20210819,1334,2135,2135,2130,2130,30606
20210819,1335,2135,2135,2130,2135,153061
20210819,1336,2135,2140,2130,2130,1609644
20210819,1337,2135,2140,2130,2140,196977
20210819,1338,2135,2140,2130,2135,410671
20210819,1339,2135,2140,2130,2130,92133
20210819,1340,2135,2135,2130,2130,66764
20210819,1341,2130,2135,2130,2130,255273
20210819,1342,2130,2135,2125,2125,1305992
20210819,1343,2125,2130,2125,2125,104027
20210819,1344,2130,2130,2125,2125,43790
20210819,1345,2130,2130,2125,2130,445324
20210819,1346,2130,2130,2125,2125,43814
20210819,1347,2130,2135,2125,2135,657532
20210819,1348,2130,2135,2125,2135,117985
20210819,1349,2130,2135,2125,2130,248123
20210819,1350,2130,2135,2125,2130,504397
20210819,1351,2130,2130,2125,2130,568278
20210819,1352,2130,2135,2125,2135,506052
20210819,1353,2130,2135,2130,2135,10963
20210819,1354,2135,2140,2130,2135,1245127
20210819,1355,2135,2135,2130,2130,30341
20210819,1356,2130,2135,2130,2130,94580
20210819,1357,2130,2135,2130,2130,11347
20210819,1358,2130,2135,2130,2130,97767
20210819,1359,2135,2135,2130,2130,14126
20210819,1400,2130,2135,2130,2135,43663
20210819,1401,2135,2135,2125,2130,1108903
20210819,1402,2130,2135,2130,2130,74956
20210819,1403,2135,2140,2130,2135,1094726
20210819,1404,2135,2135,2130,2135,121695
20210819,1405,2135,2135,2125,2130,825466
20210819,1406,2125,2130,2125,2130,32833
20210819,1407,2130,2130,2125,2130,11127
20210819,1408,2125,2135,2125,2135,541436
20210819,1409,2135,2135,2130,2135,24240
20210819,1410,2130,2135,2130,2130,243656
20210819,1411,2135,2135,2125,2130,361390
20210819,1412,2130,2135,2130,2135,42009
20210819,1413,2135,2135,2130,2135,11453
20210819,1414,2135,2135,2130,2135,61882
20210819,1415,2135,2135,2130,2135,62019
20210819,1416,2135,2135,2130,2130,76415
20210819,1417,2130,2135,2125,2130,710359
20210819,1418,2125,2135,2125,2130,508310
20210819,1419,2125,2135,2125,2130,47166
20210819,1420,2135,2135,2130,2130,73720
20210819,1421,2130,2135,2125,2130,322621
20210819,1422,2130,2135,2130,2135,42681
20210819,1423,2135,2135,2130,2135,63060
20210819,1424,2130,2135,2125,2130,1371012
20210819,1425,2130,2130,2125,2130,93053
20210819,1426,2130,2130,2125,2125,84436
20210819,1427,2130,2130,2125,2125,43001
20210819,1428,2130,2135,2125,2125,1107267
20210819,1429,2130,2130,2125,2125,83988
20210819,1430,2130,2130,2125,2130,24842
20210819,1431,2130,2130,2125,2125,29854
20210819,1432,2125,2130,2125,2130,240986
20210819,1433,2125,2130,2120,2120,2072264
20210819,1434,2125,2125,2120,2125,166864
20210819,1435,2125,2125,2120,2120,53856
20210819,1436,2125,2125,2120,2120,134538
20210819,1437,2120,2125,2120,2120,287776
20210819,1438,2125,2125,2120,2125,144544
20210819,1439,2125,2125,2120,2125,342377
20210819,1440,2120,2130,2120,2125,3747885
20210819,1441,2130,2130,2120,2125,326802
20210819,1442,2120,2125,2120,2125,45657
20210819,1443,2120,2125,2120,2125,946937
20210819,1444,2125,2130,2120,2125,563741
20210819,1445,2125,2130,2125,2125,61982
20210819,1446,2125,2130,2125,2125,65464
20210819,1447,2130,2130,2125,2130,753310
20210819,1448,2125,2130,2125,2125,329803
20210819,1449,2130,2135,2130,2130,591943
20210819,1450,2135,2135,2130,2130,190271
20210819,1451,2130,2135,2125,2130,1154730
20210819,1452,2135,2135,2130,2130,34413
20210819,1453,2135,2135,2130,2135,33883
20210819,1454,2135,2135,2130,2135,174339
20210819,1455,2130,2135,2130,2130,49430
20210819,1456,2135,2135,2130,2130,34105
20210819,1457,2135,2135,2130,2135,31268
20210819,1458,2130,2135,2130,2130,78573
20210819,1459,2130,2135,2130,2135,82783
20210819,1500,2135,2135,2130,2135,30843
20210819,1501,2135,2135,2130,2130,70053
20210819,1502,2130,2135,2130,2135,168631
20210819,1503,2135,2135,2130,2135,1725572
20210819,1504,2135,2135,2130,2135,1276717
20210819,1505,2135,2140,2135,2135,2859960
20210819,1506,2140,2145,2135,2145,2399602
20210819,1507,2145,2145,2140,2140,641125
20210819,1508,2145,2150,2140,2150,3812107
20210819,1509,2150,2150,2145,2150,305415
20210819,1510,2150,2150,2145,2145,819689
20210819,1511,2145,2150,2145,2150,204472
20210819,1512,2150,2150,2145,2145,284581
20210819,1513,2150,2150,2145,2150,573538
20210819,1514,2150,2150,2145,2150,290452
20210819,1515,2145,2155,2145,2150,3315488
20210819,1516,2150,2155,2145,2150,1329681
20210819,1517,2150,2155,2145,2150,2646453
20210819,1518,2150,2155,2150,2155,359019
20210819,1519,2155,2155,2150,2150,256464
20210819,1520,2155,2155,2150,2150,453320
20210819,1530,2155,2155,2155,2155,4364158