날짜,시간,시가,고가,저가,종가,거래량
20210827,0901,2105,2115,2100,2115,4672182
20210827,0902,2110,2115,2100,2105,2866423
20210827,0903,2110,2115,2105,2110,2046978
20210827,0904,2110,2115,2105,2110,1700646
20210827,0905,2115,2115,2105,2110,878078
20210827,0906,2110,2115,2105,2110,1847985
20210827,0907,2110,2115,2100,2105,1966993
20210827,0908,2105,2110,2100,2105,514247
20210827,0909,2110,2110,2105,2105,99209
20210827,0910,2110,2110,2105,2105,1378560
20210827,0911,2110,2110,2100,2105,544355
20210827,0912,2105,2110,2100,2105,541057
20210827,0913,2105,2110,2100,2100,910885
20210827,0914,2105,2110,2100,2110,336766
20210827,0915,2110,2110,2105,2105,82540
20210827,0916,2105,2110,2100,2100,1657350
20210827,0917,2100,2110,2100,2105,612078
20210827,0918,2105,2110,2100,2110,977026
20210827,0919,2105,2110,2100,2105,256461
20210827,0920,2105,2110,2105,2105,30161
20210827,0921,2105,2110,2105,2110,121747
20210827,0922,2110,2110,2100,2110,1662570
20210827,0923,2110,2110,2105,2110,89528
20210827,0924,2105,2110,2105,2105,63618
20210827,0925,2105,2115,2105,2110,2729715
20210827,0926,2110,2115,2105,2115,340940
20210827,0927,2115,2120,2110,2115,3003136
20210827,0928,2115,2115,2110,2115,507153
20210827,0929,2110,2115,2105,2115,993550
20210827,0930,2115,2115,2110,2115,67644
20210827,0931,2115,2120,2110,2115,1217784
20210827,0932,2115,2120,2110,2115,485798
20210827,0933,2115,2120,2110,2120,386126
20210827,0934,2120,2125,2115,2125,3699807
20210827,0935,2120,2125,2115,2120,2575470
20210827,0936,2120,2125,2115,2120,436391
20210827,0937,2120,2120,2115,2115,179180
20210827,0938,2115,2120,2115,2120,69470
20210827,0939,2115,2120,2115,2115,107545
20210827,0940,2120,2120,2115,2115,41922
20210827,0941,2115,2120,2115,2120,91895
20210827,0942,2120,2120,2110,2110,1867791
20210827,0943,2115,2115,2110,2115,452756
20210827,0944,2115,2120,2110,2115,417697
20210827,0945,2115,2120,2115,2120,64589
20210827,0946,2115,2120,2115,2120,41901
20210827,0947,2115,2125,2115,2120,1837586
20210827,0948,2125,2125,2120,2125,64019
20210827,0949,2120,2125,2120,2120,37610
20210827,0950,2125,2125,2120,2120,182797
20210827,0951,2125,2125,2115,2120,821756
20210827,0952,2115,2120,2115,2115,70284
20210827,0953,2115,2120,2115,2115,583705
20210827,0954,2120,2120,2115,2115,98464
20210827,0955,2120,2120,2115,2115,317139
20210827,0956,2115,2120,2115,2120,145994
20210827,0957,2115,2120,2115,2115,98097
20210827,0958,2120,2125,2115,2120,1450201
20210827,0959,2120,2120,2115,2120,299781
20210827,1000,2120,2120,2115,2120,39671
20210827,1001,2115,2125,2115,2125,864394
20210827,1002,2120,2125,2115,2120,232819
20210827,1003,2120,2120,2110,2115,1406882
20210827,1004,2120,2120,2115,2120,36813
20210827,1005,2115,2120,2115,2115,3169
20210827,1006,2120,2120,2115,2115,23648
20210827,1007,2120,2125,2115,2120,1306909
20210827,1008,2120,2125,2115,2115,697459
20210827,1009,2120,2125,2115,2120,166326
20210827,1010,2120,2125,2120,2125,138202
20210827,1011,2120,2125,2115,2120,469225
20210827,1012,2120,2120,2115,2115,40807
20210827,1013,2120,2120,2115,2120,54990
20210827,1014,2115,2120,2115,2115,89049
20210827,1015,2115,2120,2115,2120,44288
20210827,1016,2120,2120,2110,2110,1695215
20210827,1017,2115,2115,2110,2115,223954
20210827,1018,2110,2115,2105,2115,2909563
20210827,1019,2110,2115,2105,2110,604812
20210827,1020,2105,2110,2105,2105,259729
20210827,1021,2110,2110,2105,2105,76245
20210827,1022,2105,2110,2105,2110,88592
20210827,1023,2110,2115,2105,2110,1099556
20210827,1024,2110,2115,2105,2115,526235
20210827,1025,2110,2115,2105,2110,563706
20210827,1026,2110,2115,2105,2110,897838
20210827,1027,2105,2105,2100,2100,2564596
20210827,1028,2100,2105,2100,2105,179403
20210827,1029,2105,2105,2100,2100,139057
20210827,1030,2100,2105,2100,2100,385524
20210827,1031,2100,2105,2095,2100,5165387
20210827,1032,2100,2100,2095,2095,154553
20210827,1033,2095,2100,2095,2095,114537
20210827,1034,2095,2100,2095,2095,172530
20210827,1035,2095,2100,2095,2100,125961
20210827,1036,2100,2100,2090,2095,3163913
20210827,1037,2090,2100,2090,2095,1089001
20210827,1038,2095,2095,2090,2090,235219
20210827,1039,2095,2095,2090,2095,68426
20210827,1040,2090,2095,2090,2095,236241
20210827,1041,2090,2095,2090,2095,399578
20210827,1042,2095,2095,2090,2090,88744
20210827,1043,2095,2095,2090,2095,160004
20210827,1044,2095,2100,2090,2090,2397325
20210827,1045,2095,2100,2090,2095,655601
20210827,1046,2090,2095,2090,2095,20791
20210827,1047,2090,2095,2090,2095,71956
20210827,1048,2095,2095,2090,2095,153253
20210827,1049,2090,2095,2090,2090,81910
20210827,1050,2090,2095,2085,2090,6861697
20210827,1051,2085,2095,2085,2090,595274
20210827,1052,2095,2095,2090,2095,135954
20210827,1053,2095,2095,2090,2095,37901
20210827,1054,2095,2095,2090,2095,40437
20210827,1055,2095,2100,2090,2095,693357
20210827,1056,2100,2100,2095,2095,35048
20210827,1057,2100,2100,2090,2095,2960278
20210827,1058,2095,2100,2090,2095,130386
20210827,1059,2095,2100,2090,2095,929304
20210827,1100,2100,2100,2090,2095,211540
20210827,1101,2095,2095,2090,2095,122270
20210827,1102,2095,2095,2085,2095,1230032
20210827,1103,2090,2095,2085,2090,947758
20210827,1104,2090,2090,2080,2085,2164706
20210827,1105,2080,2090,2080,2085,1248200
20210827,1106,2085,2085,2080,2080,183033
20210827,1107,2080,2085,2080,2085,790673
20210827,1108,2080,2085,2080,2085,189731
20210827,1109,2080,2085,2080,2085,1002347
20210827,1110,2085,2085,2080,2080,296013
20210827,1111,2085,2085,2080,2085,27518
20210827,1112,2085,2085,2080,2080,67899
20210827,1113,2085,2085,2080,2085,101647
20210827,1114,2085,2085,2080,2085,452533
20210827,1115,2085,2085,2080,2085,271358
20210827,1116,2085,2085,2080,2085,108411
20210827,1117,2085,2085,2080,2080,256880
20210827,1118,2085,2085,2080,2080,114846
20210827,1119,2085,2085,2080,2080,68609
20210827,1120,2085,2085,2075,2080,6694270
20210827,1121,2085,2085,2075,2075,285432
20210827,1122,2080,2080,2075,2080,55566
20210827,1123,2080,2085,2075,2080,1878576
20210827,1124,2085,2085,2075,2085,982976
20210827,1125,2080,2085,2075,2080,735263
20210827,1126,2080,2085,2075,2075,418781
20210827,1127,2080,2085,2075,2080,168201
20210827,1128,2075,2080,2075,2080,28646
20210827,1129,2080,2080,2075,2080,101028
20210827,1130,2075,2080,2075,2080,12566
20210827,1131,2080,2080,2075,2080,173757
20210827,1132,2075,2080,2075,2075,30219
20210827,1133,2075,2080,2075,2075,157578
20210827,1134,2075,2080,2075,2080,70709
20210827,1135,2080,2080,2075,2080,32039
20210827,1136,2075,2080,2075,2080,52120
20210827,1137,2075,2085,2075,2085,704879
20210827,1138,2080,2085,2080,2085,39455
20210827,1139,2085,2085,2075,2080,657594
20210827,1140,2080,2080,2075,2080,100544
20210827,1141,2080,2085,2075,2085,156114
20210827,1142,2080,2085,2080,2085,53297
20210827,1143,2085,2085,2080,2085,22907
20210827,1144,2085,2085,2080,2085,6631
20210827,1145,2085,2085,2080,2080,40640
20210827,1146,2080,2085,2075,2080,1147434
20210827,1147,2080,2085,2080,2080,72156
20210827,1148,2080,2085,2080,2085,45679
20210827,1149,2085,2085,2080,2085,6154
20210827,1150,2080,2090,2080,2090,1803109
20210827,1151,2085,2090,2085,2090,214425
20210827,1152,2090,2090,2080,2085,1384974
20210827,1153,2080,2090,2080,2085,567110
20210827,1154,2085,2090,2080,2090,1068786
20210827,1155,2085,2090,2080,2090,835711
20210827,1156,2085,2090,2085,2090,12879
20210827,1157,2090,2090,2085,2090,11045
20210827,1158,2085,2090,2085,2085,9936
20210827,1159,2090,2090,2080,2085,517968
20210827,1200,2085,2090,2080,2085,75973
20210827,1201,2090,2090,2085,2090,76392
20210827,1202,2090,2090,2085,2085,45632
20210827,1203,2090,2090,2080,2085,492638
20210827,1204,2090,2090,2085,2085,12192
20210827,1205,2090,2090,2085,2090,42520
20210827,1206,2085,2090,2080,2085,317153
20210827,1207,2085,2090,2085,2090,227908
20210827,1208,2085,2090,2085,2085,24912
20210827,1209,2085,2090,2085,2090,270
20210827,1210,2090,2090,2085,2085,18171
20210827,1211,2090,2090,2085,2090,783
20210827,1212,2085,2090,2085,2090,25956
20210827,1213,2090,2090,2085,2085,732
20210827,1214,2090,2090,2085,2085,7148
20210827,1215,2090,2095,2085,2095,1589886
20210827,1216,2095,2095,2090,2095,99970
20210827,1217,2095,2095,2090,2090,32754
20210827,1218,2095,2095,2085,2085,504262
20210827,1219,2090,2090,2085,2090,516441
20210827,1220,2090,2095,2085,2090,388422
20210827,1221,2090,2095,2085,2090,365352
20210827,1222,2090,2095,2085,2095,176766
20210827,1223,2095,2095,2090,2095,21431
20210827,1224,2095,2095,2090,2090,20610
20210827,1225,2095,2095,2090,2095,52285
20210827,1226,2090,2095,2085,2090,309450
20210827,1227,2090,2090,2085,2085,51523
20210827,1228,2085,2095,2085,2090,1233247
20210827,1229,2090,2095,2090,2095,40911
20210827,1230,2095,2095,2085,2085,405185
20210827,1231,2090,2095,2085,2090,89538
20210827,1232,2095,2095,2090,2095,41100
20210827,1233,2090,2095,2090,2095,27601
20210827,1234,2090,2095,2090,2095,230176
20210827,1235,2095,2095,2085,2090,272932
20210827,1236,2090,2095,2085,2085,228758
20210827,1237,2090,2095,2085,2095,117553
20210827,1238,2095,2095,2085,2090,99993
20210827,1239,2090,2095,2085,2090,14082
20210827,1240,2090,2095,2085,2090,365052
20210827,1241,2095,2095,2090,2090,127496
20210827,1242,2095,2095,2090,2095,23112
20210827,1243,2095,2095,2090,2095,46896
20210827,1244,2095,2095,2090,2095,18979
20210827,1245,2095,2095,2090,2095,153632
20210827,1246,2095,2095,2090,2090,11408
20210827,1247,2095,2100,2090,2095,1971337
20210827,1248,2095,2100,2090,2090,191740
20210827,1249,2090,2095,2090,2095,4673
20210827,1250,2090,2095,2085,2090,807712
20210827,1251,2090,2090,2085,2085,13956
20210827,1252,2085,2090,2085,2090,19131
20210827,1253,2090,2090,2085,2090,358399
20210827,1254,2090,2090,2085,2090,195516
20210827,1255,2090,2095,2085,2085,33119
20210827,1256,2090,2095,2085,2090,388356
20210827,1257,2095,2095,2090,2095,353
20210827,1258,2090,2095,2090,2095,15164
20210827,1259,2095,2095,2090,2095,23279
20210827,1300,2095,2095,2090,2090,323668
20210827,1301,2090,2095,2085,2085,102912
20210827,1302,2085,2090,2085,2090,162836
20210827,1303,2090,2090,2085,2085,111875
20210827,1304,2085,2090,2085,2085,68098
20210827,1305,2085,2090,2085,2090,3070
20210827,1306,2085,2090,2085,2090,119502
20210827,1307,2090,2095,2085,2090,318828
20210827,1308,2090,2095,2085,2090,211911
20210827,1309,2090,2095,2085,2090,31112
20210827,1310,2090,2095,2090,2090,310464
20210827,1311,2090,2095,2090,2090,370162
20210827,1312,2095,2095,2090,2095,15823
20210827,1313,2095,2095,2085,2090,1041255
20210827,1314,2090,2095,2085,2090,139095
20210827,1315,2090,2095,2090,2095,9572
20210827,1316,2090,2095,2090,2090,21955
20210827,1317,2095,2095,2090,2090,154
20210827,1318,2095,2095,2090,2090,11086
20210827,1319,2095,2100,2090,2095,2237237
20210827,1320,2095,2100,2090,2095,1109066
20210827,1321,2095,2095,2090,2095,120974
20210827,1322,2095,2095,2090,2095,2257
20210827,1323,2095,2095,2090,2090,56642
20210827,1324,2090,2100,2090,2095,440442
20210827,1325,2095,2095,2090,2090,13868
20210827,1326,2095,2095,2090,2095,142417
20210827,1327,2095,2095,2090,2090,481202
20210827,1328,2095,2095,2090,2095,3419
20210827,1329,2090,2095,2090,2095,8638
20210827,1330,2090,2095,2090,2095,158967
20210827,1331,2095,2095,2090,2095,48045
20210827,1332,2095,2095,2090,2090,4546
20210827,1333,2095,2095,2090,2090,2875
20210827,1334,2090,2095,2090,2095,34059
20210827,1335,2095,2095,2090,2095,43610
20210827,1336,2090,2095,2090,2090,14101
20210827,1337,2090,2095,2090,2095,2709
20210827,1338,2095,2095,2090,2095,564261
20210827,1339,2095,2100,2090,2095,248156
20210827,1340,2095,2095,2090,2095,71796
20210827,1341,2095,2095,2090,2095,222873
20210827,1342,2095,2100,2095,2100,178804
20210827,1343,2100,2105,2095,2105,2208608
20210827,1344,2105,2105,2095,2100,1522613
20210827,1345,2100,2105,2100,2105,498057
20210827,1346,2105,2105,2095,2100,643299
20210827,1347,2100,2105,2095,2095,160851
20210827,1348,2100,2100,2095,2100,19036
20210827,1349,2100,2100,2095,2095,627578
20210827,1350,2100,2105,2095,2100,271587
20210827,1351,2100,2105,2095,2105,560558
20210827,1352,2105,2105,2100,2105,34119
20210827,1353,2105,2105,2100,2105,23906
20210827,1354,2100,2105,2100,2105,42824
20210827,1355,2100,2105,2100,2105,21051
20210827,1356,2105,2105,2095,2095,962951
20210827,1357,2100,2100,2095,2100,90335
20210827,1358,2100,2100,2095,2100,1143462
20210827,1359,2100,2105,2095,2095,439591
20210827,1400,2100,2105,2095,2095,170395
20210827,1401,2100,2105,2095,2105,175275
20210827,1402,2100,2105,2095,2100,117802
20210827,1403,2095,2105,2095,2100,62329
20210827,1404,2100,2105,2100,2105,210537
20210827,1405,2100,2100,2095,2100,771741
20210827,1406,2105,2105,2095,2095,64559
20210827,1407,2095,2105,2095,2105,258240
20210827,1408,2100,2105,2095,2100,376538
20210827,1409,2100,2105,2095,2095,132815
20210827,1410,2100,2105,2095,2105,172233
20210827,1411,2105,2105,2095,2095,166671
20210827,1412,2100,2100,2095,2100,25794
20210827,1413,2100,2105,2095,2100,328509
20210827,1414,2105,2105,2100,2105,37326
20210827,1415,2100,2105,2100,2100,357
20210827,1416,2105,2105,2095,2100,447651
20210827,1417,2100,2105,2095,2100,397956
20210827,1418,2100,2105,2095,2105,102378
20210827,1419,2100,2105,2095,2100,134128
20210827,1420,2100,2100,2095,2095,35457
20210827,1421,2100,2100,2095,2100,50159
20210827,1422,2095,2100,2090,2095,1336976
20210827,1423,2095,2095,2090,2095,35083
20210827,1424,2095,2095,2090,2095,33108
20210827,1425,2095,2095,2090,2095,39628
20210827,1426,2095,2095,2090,2090,34892
20210827,1427,2090,2095,2090,2090,34061
20210827,1428,2090,2095,2090,2095,12620
20210827,1429,2095,2095,2090,2095,52712
20210827,1430,2095,2095,2090,2090,41651
20210827,1431,2095,2095,2090,2090,8069
20210827,1432,2095,2095,2085,2090,3083968
20210827,1433,2090,2090,2085,2090,128600
20210827,1434,2085,2090,2085,2090,91605
20210827,1435,2090,2095,2085,2095,592460
20210827,1436,2095,2095,2090,2095,14749
20210827,1437,2095,2095,2090,2095,12466
20210827,1438,2095,2095,2090,2095,22438
20210827,1439,2095,2095,2090,2095,43758
20210827,1440,2095,2100,2090,2095,2041065
20210827,1441,2095,2095,2090,2095,111829
20210827,1442,2090,2095,2090,2095,4515
20210827,1443,2090,2095,2090,2090,9068
20210827,1444,2090,2095,2090,2095,11497
20210827,1445,2095,2095,2090,2090,22540
20210827,1446,2090,2095,2090,2090,31846
20210827,1447,2090,2095,2090,2095,17977
20210827,1448,2090,2095,2090,2090,18633
20210827,1449,2090,2095,2090,2090,30115
20210827,1450,2095,2095,2090,2090,7372
20210827,1451,2090,2095,2090,2090,47671
20210827,1452,2095,2095,2090,2095,1734
20210827,1453,2095,2095,2090,2090,12631
20210827,1454,2090,2095,2090,2090,126650
20210827,1455,2095,2095,2090,2095,28368
20210827,1456,2095,2095,2090,2090,9583
20210827,1457,2095,2095,2090,2090,11290
20210827,1458,2090,2095,2090,2090,15975
20210827,1459,2095,2095,2090,2090,29188
20210827,1500,2090,2095,2090,2090,67354
20210827,1501,2090,2095,2090,2095,27657
20210827,1502,2095,2095,2090,2090,30697
20210827,1503,2090,2095,2090,2090,250129
20210827,1504,2090,2095,2085,2090,1535610
20210827,1505,2095,2095,2085,2090,667949
20210827,1506,2090,2095,2090,2090,111522
20210827,1507,2090,2095,2090,2090,30617
20210827,1508,2095,2095,2090,2090,285933
20210827,1509,2090,2095,2090,2090,75121
20210827,1510,2090,2095,2090,2090,62106
20210827,1511,2095,2095,2090,2090,57457
20210827,1512,2090,2095,2090,2090,325423
20210827,1513,2090,2095,2090,2090,63519
20210827,1514,2095,2095,2090,2090,252846
20210827,1515,2090,2095,2090,2095,49936
20210827,1516,2090,2095,2085,2090,873610
20210827,1517,2090,2095,2090,2090,49710
20210827,1518,2090,2095,2090,2090,106123
20210827,1519,2090,2095,2090,2095,52965
20210827,1520,2095,2095,2090,2090,569757
20210827,1530,2090,2090,2090,2090,2686606