날짜,시간,시가,고가,저가,종가,거래량
20210825,0901,2060,2060,2055,2060,2119639
20210825,0902,2055,2060,2045,2050,5574672
20210825,0903,2050,2055,2040,2045,5595304
20210825,0904,2050,2055,2045,2045,476847
20210825,0905,2045,2050,2040,2045,5958338
20210825,0906,2045,2050,2040,2040,1763235
20210825,0907,2045,2045,2040,2040,581143
20210825,0908,2045,2045,2040,2045,203269
20210825,0909,2045,2045,2040,2040,210058
20210825,0910,2045,2045,2035,2045,8408933
20210825,0911,2040,2045,2040,2045,575492
20210825,0912,2045,2045,2035,2040,3093630
20210825,0913,2040,2045,2035,2045,526326
20210825,0914,2045,2050,2040,2050,3155142
20210825,0915,2050,2050,2045,2050,1037188
20210825,0916,2050,2055,2045,2055,1954810
20210825,0917,2055,2055,2045,2055,2785556
20210825,0918,2055,2055,2045,2055,1489296
20210825,0919,2050,2060,2050,2055,3505938
20210825,0920,2055,2055,2045,2050,1776222
20210825,0921,2050,2060,2045,2060,871484
20210825,0922,2060,2065,2055,2060,2209805
20210825,0923,2060,2065,2055,2060,1807072
20210825,0924,2065,2065,2060,2065,625799
20210825,0925,2065,2065,2055,2060,1930303
20210825,0926,2060,2065,2050,2055,2512716
20210825,0927,2055,2060,2055,2055,260727
20210825,0928,2060,2060,2055,2060,72078
20210825,0929,2055,2060,2050,2055,1789948
20210825,0930,2055,2060,2055,2055,152169
20210825,0931,2060,2065,2055,2065,1566389
20210825,0932,2060,2065,2055,2060,711127
20210825,0933,2060,2065,2055,2060,489982
20210825,0934,2060,2060,2050,2055,781673
20210825,0935,2060,2060,2050,2055,242376
20210825,0936,2050,2055,2045,2045,2282629
20210825,0937,2045,2055,2045,2050,1159265
20210825,0938,2050,2055,2045,2055,1386137
20210825,0939,2050,2055,2045,2050,655217
20210825,0940,2050,2055,2045,2055,147105
20210825,0941,2055,2060,2050,2060,644437
20210825,0942,2060,2065,2055,2065,1035887
20210825,0943,2060,2065,2060,2060,699046
20210825,0944,2065,2065,2060,2065,222124
20210825,0945,2065,2065,2060,2065,111972
20210825,0946,2060,2065,2055,2060,1169232
20210825,0947,2060,2065,2055,2055,202163
20210825,0948,2060,2060,2055,2060,15963
20210825,0949,2055,2065,2055,2060,899055
20210825,0950,2065,2065,2055,2065,252862
20210825,0951,2065,2065,2055,2060,282594
20210825,0952,2060,2065,2055,2055,858562
20210825,0953,2055,2065,2055,2060,94783
20210825,0954,2065,2065,2055,2065,335570
20210825,0955,2060,2065,2055,2060,49369
20210825,0956,2060,2065,2055,2065,223505
20210825,0957,2065,2065,2055,2065,384906
20210825,0958,2060,2065,2055,2055,183169
20210825,0959,2060,2060,2050,2050,1274467
20210825,1000,2050,2055,2050,2055,84069
20210825,1001,2055,2060,2050,2055,205600
20210825,1002,2055,2065,2050,2060,937993
20210825,1003,2055,2060,2055,2060,42686
20210825,1004,2060,2060,2055,2055,11003
20210825,1005,2055,2060,2050,2050,695037
20210825,1006,2055,2055,2050,2050,3228
20210825,1007,2050,2055,2050,2050,60663
20210825,1008,2050,2055,2050,2055,41407
20210825,1009,2055,2055,2050,2055,5080
20210825,1010,2050,2055,2050,2050,250174
20210825,1011,2055,2055,2050,2055,68068
20210825,1012,2055,2055,2050,2055,9033
20210825,1013,2055,2060,2050,2060,425926
20210825,1014,2060,2060,2050,2055,241470
20210825,1015,2055,2060,2055,2060,51671
20210825,1016,2055,2060,2050,2050,450791
20210825,1017,2055,2055,2050,2055,9823
20210825,1018,2050,2055,2050,2055,5383
20210825,1019,2050,2055,2050,2055,67982
20210825,1020,2050,2055,2050,2055,316317
20210825,1021,2050,2055,2050,2055,49489
20210825,1022,2055,2060,2050,2050,307143
20210825,1023,2055,2055,2050,2050,44548
20210825,1024,2055,2055,2050,2055,282310
20210825,1025,2050,2060,2050,2060,24356
20210825,1026,2055,2060,2055,2060,48658
20210825,1027,2055,2060,2055,2055,90048
20210825,1028,2060,2060,2055,2055,113132
20210825,1029,2060,2065,2055,2060,1581686
20210825,1030,2060,2065,2055,2065,346035
20210825,1031,2065,2065,2060,2060,103332
20210825,1032,2065,2065,2060,2060,58208
20210825,1033,2065,2065,2060,2065,75704
20210825,1034,2060,2065,2055,2055,1445058
20210825,1035,2060,2065,2055,2055,137943
20210825,1036,2055,2060,2055,2060,15282
20210825,1037,2060,2065,2055,2060,598484
20210825,1038,2060,2065,2060,2065,13735
20210825,1039,2065,2065,2060,2065,47437
20210825,1040,2060,2065,2055,2055,436711
20210825,1041,2060,2065,2055,2055,99966
20210825,1042,2060,2060,2055,2060,7078
20210825,1043,2055,2060,2055,2060,2453
20210825,1044,2055,2060,2055,2060,20026
20210825,1045,2055,2060,2055,2060,3867
20210825,1046,2055,2065,2055,2055,538014
20210825,1047,2055,2065,2055,2060,191954
20210825,1048,2055,2065,2055,2065,205496
20210825,1049,2060,2065,2060,2065,37024
20210825,1050,2065,2065,2055,2065,341392
20210825,1051,2065,2065,2060,2060,7167
20210825,1052,2065,2070,2060,2065,2290023
20210825,1053,2070,2070,2065,2070,114927
20210825,1054,2070,2075,2065,2070,2198679
20210825,1055,2070,2075,2065,2070,1063375
20210825,1056,2070,2075,2065,2070,470415
20210825,1057,2070,2075,2065,2075,486168
20210825,1058,2070,2075,2070,2075,49150
20210825,1059,2070,2075,2070,2070,225690
20210825,1100,2075,2075,2070,2075,235029
20210825,1101,2075,2075,2070,2070,127279
20210825,1102,2075,2075,2070,2070,97074
20210825,1103,2075,2075,2065,2070,1495838
20210825,1104,2070,2075,2065,2070,353097
20210825,1105,2070,2075,2065,2065,227343
20210825,1106,2070,2070,2065,2065,95584
20210825,1107,2070,2070,2065,2070,42853
20210825,1108,2065,2075,2065,2070,544750
20210825,1109,2065,2075,2065,2070,214191
20210825,1110,2075,2075,2065,2070,241171
20210825,1111,2075,2075,2065,2075,414095
20210825,1112,2070,2075,2070,2075,54260
20210825,1113,2075,2075,2070,2070,32859
20210825,1114,2075,2075,2070,2070,126945
20210825,1115,2070,2080,2070,2080,1505252
20210825,1116,2080,2080,2075,2075,48921
20210825,1117,2075,2080,2075,2080,377854
20210825,1118,2080,2080,2075,2080,145307
20210825,1119,2075,2080,2075,2080,394462
20210825,1120,2075,2080,2075,2080,45128
20210825,1121,2075,2080,2075,2080,77919
20210825,1122,2080,2080,2070,2075,1460616
20210825,1123,2075,2080,2070,2075,301622
20210825,1124,2075,2085,2075,2080,1886268
20210825,1125,2085,2090,2080,2085,1772116
20210825,1126,2090,2090,2080,2085,1456871
20210825,1127,2085,2090,2080,2090,315695
20210825,1128,2085,2090,2085,2090,278375
20210825,1129,2085,2090,2085,2085,1644212
20210825,1130,2085,2090,2085,2085,63891
20210825,1131,2090,2090,2080,2080,587171
20210825,1132,2085,2085,2080,2080,139401
20210825,1133,2085,2085,2080,2085,75311
20210825,1134,2085,2085,2080,2085,56124
20210825,1135,2085,2085,2080,2085,344036
20210825,1136,2080,2085,2080,2080,1432543
20210825,1137,2080,2085,2080,2080,70848
20210825,1138,2085,2085,2080,2085,44928
20210825,1139,2080,2085,2080,2080,438679
20210825,1140,2080,2085,2075,2075,243146
20210825,1141,2075,2085,2075,2080,565809
20210825,1142,2080,2085,2075,2080,464925
20210825,1143,2080,2085,2075,2080,98655
20210825,1144,2080,2085,2075,2080,191802
20210825,1145,2080,2085,2075,2085,181996
20210825,1146,2080,2085,2075,2075,63709
20210825,1147,2080,2080,2075,2075,167670
20210825,1148,2080,2085,2075,2080,558070
20210825,1149,2080,2085,2080,2085,48013
20210825,1150,2080,2085,2075,2080,224995
20210825,1151,2085,2085,2080,2080,361218
20210825,1152,2080,2085,2080,2080,11388
20210825,1153,2080,2085,2080,2080,23525
20210825,1154,2085,2085,2080,2085,11591
20210825,1155,2085,2085,2080,2085,12019
20210825,1156,2085,2085,2080,2085,9299
20210825,1157,2080,2085,2080,2080,721961
20210825,1158,2080,2085,2075,2080,82222
20210825,1159,2080,2085,2075,2080,230665
20210825,1200,2085,2085,2075,2080,130604
20210825,1201,2080,2085,2075,2080,99005
20210825,1202,2080,2085,2080,2080,25946
20210825,1203,2085,2090,2080,2085,1996648
20210825,1204,2090,2090,2085,2090,90513
20210825,1205,2090,2090,2080,2085,520820
20210825,1206,2080,2090,2080,2085,341442
20210825,1207,2085,2085,2080,2080,42848
20210825,1208,2080,2085,2075,2075,1076150
20210825,1209,2080,2085,2080,2080,81511
20210825,1210,2085,2085,2080,2085,15040
20210825,1211,2080,2085,2075,2085,512429
20210825,1212,2085,2085,2080,2085,17621
20210825,1213,2085,2085,2075,2080,300615
20210825,1214,2080,2080,2075,2080,210126
20210825,1215,2080,2080,2075,2075,49330
20210825,1216,2080,2080,2075,2080,90437
20210825,1217,2075,2080,2070,2075,1483216
20210825,1218,2080,2080,2070,2075,117078
20210825,1219,2080,2080,2070,2075,776169
20210825,1220,2075,2080,2070,2070,150164
20210825,1221,2075,2080,2070,2075,113877
20210825,1222,2075,2075,2070,2075,96130
20210825,1223,2075,2080,2070,2075,108751
20210825,1224,2075,2080,2075,2080,10748
20210825,1225,2080,2080,2075,2080,39
20210825,1226,2075,2080,2075,2080,1343
20210825,1227,2075,2080,2075,2075,5327
20210825,1228,2080,2080,2075,2080,7513
20210825,1229,2080,2080,2075,2075,12353
20210825,1230,2075,2080,2070,2070,414678
20210825,1231,2075,2080,2070,2075,331778
20210825,1232,2075,2080,2070,2075,43400
20210825,1233,2070,2080,2070,2075,217831
20210825,1234,2080,2080,2070,2075,78913
20210825,1235,2080,2080,2075,2075,66439
20210825,1236,2075,2080,2070,2080,316072
20210825,1237,2080,2080,2075,2080,37433
20210825,1238,2075,2080,2075,2080,205
20210825,1239,2075,2080,2075,2075,4954
20210825,1240,2080,2080,2075,2075,2076
20210825,1241,2080,2080,2075,2075,10288
20210825,1242,2075,2080,2075,2080,3287
20210825,1243,2080,2080,2075,2075,118896
20210825,1244,2080,2080,2075,2080,12649
20210825,1245,2075,2080,2075,2075,569981
20210825,1246,2080,2080,2075,2080,16576
20210825,1247,2080,2080,2075,2080,877537
20210825,1248,2075,2080,2075,2075,21867
20210825,1249,2075,2080,2075,2075,50386
20210825,1250,2075,2080,2075,2075,13345
20210825,1251,2075,2080,2075,2080,16889
20210825,1252,2075,2080,2075,2080,125382
20210825,1253,2075,2080,2075,2080,19601
20210825,1254,2080,2085,2075,2085,1101929
20210825,1255,2085,2085,2080,2080,32091
20210825,1256,2080,2085,2080,2085,23129
20210825,1257,2085,2085,2080,2085,15121
20210825,1258,2080,2085,2080,2085,130716
20210825,1259,2080,2085,2080,2080,34944
20210825,1300,2085,2085,2080,2085,1326
20210825,1301,2080,2085,2080,2085,10424
20210825,1302,2080,2085,2080,2085,856756
20210825,1303,2080,2085,2080,2085,11538
20210825,1304,2080,2090,2080,2085,2252815
20210825,1305,2080,2090,2080,2085,536166
20210825,1306,2085,2085,2080,2080,40109
20210825,1307,2085,2085,2080,2080,6360
20210825,1308,2080,2085,2080,2085,16910
20210825,1309,2085,2085,2080,2085,15622
20210825,1310,2080,2085,2080,2085,8831
20210825,1311,2085,2085,2080,2080,25379
20210825,1312,2080,2085,2080,2085,81242
20210825,1313,2080,2085,2080,2085,1084468
20210825,1314,2085,2090,2080,2090,1560660
20210825,1315,2085,2090,2080,2085,139136
20210825,1316,2085,2085,2080,2085,28238
20210825,1317,2080,2085,2080,2085,27204
20210825,1318,2085,2085,2080,2085,36481
20210825,1319,2085,2085,2080,2085,57879
20210825,1320,2085,2085,2080,2080,4030
20210825,1321,2085,2085,2080,2085,38973
20210825,1322,2085,2085,2080,2085,5361
20210825,1323,2085,2085,2080,2085,20746
20210825,1324,2085,2085,2075,2075,1367350
20210825,1325,2080,2085,2075,2075,248376
20210825,1326,2075,2080,2075,2075,2336
20210825,1327,2075,2080,2075,2075,21359
20210825,1328,2080,2080,2075,2075,105454
20210825,1329,2080,2080,2075,2080,57342
20210825,1330,2080,2080,2075,2075,116920
20210825,1331,2080,2080,2075,2080,3293
20210825,1332,2075,2080,2070,2080,1447805
20210825,1333,2080,2080,2070,2080,158323
20210825,1334,2075,2080,2075,2080,8124
20210825,1335,2080,2085,2075,2080,899492
20210825,1336,2080,2085,2075,2085,457813
20210825,1337,2085,2085,2080,2085,67603
20210825,1338,2080,2085,2075,2085,174837
20210825,1339,2080,2085,2075,2075,40381
20210825,1340,2080,2080,2075,2080,19188
20210825,1341,2080,2080,2075,2080,7373
20210825,1342,2080,2085,2075,2085,220161
20210825,1343,2080,2080,2075,2080,30271
20210825,1344,2080,2080,2075,2075,201279
20210825,1345,2075,2080,2075,2080,77332
20210825,1346,2080,2080,2075,2075,3733
20210825,1347,2080,2080,2075,2075,183027
20210825,1348,2080,2080,2075,2080,80354
20210825,1349,2075,2080,2075,2075,96783
20210825,1350,2080,2080,2070,2070,1471092
20210825,1351,2075,2075,2070,2070,22154
20210825,1352,2070,2075,2070,2075,430833
20210825,1353,2075,2075,2070,2070,90191
20210825,1354,2070,2075,2070,2070,292088
20210825,1355,2070,2075,2070,2070,82161
20210825,1356,2070,2075,2070,2070,172795
20210825,1357,2070,2075,2065,2070,2223638
20210825,1358,2065,2075,2065,2070,496597
20210825,1359,2070,2075,2070,2070,86759
20210825,1400,2070,2075,2070,2070,37224
20210825,1401,2075,2075,2065,2070,699406
20210825,1402,2065,2070,2065,2065,90674
20210825,1403,2070,2070,2065,2070,50477
20210825,1404,2065,2070,2060,2065,1592235
20210825,1405,2060,2065,2060,2060,254101
20210825,1406,2060,2070,2060,2065,598668
20210825,1407,2065,2070,2060,2065,372727
20210825,1408,2065,2070,2060,2070,98527
20210825,1409,2065,2070,2065,2065,10794
20210825,1410,2070,2070,2060,2065,841210
20210825,1411,2065,2070,2060,2070,114803
20210825,1412,2065,2070,2065,2065,7855
20210825,1413,2065,2070,2065,2065,74619
20210825,1414,2065,2070,2060,2065,284466
20210825,1415,2065,2070,2060,2065,533957
20210825,1416,2060,2065,2060,2060,37663
20210825,1417,2060,2065,2060,2060,85253
20210825,1418,2060,2065,2055,2060,3563760
20210825,1419,2060,2065,2055,2065,171140
20210825,1420,2065,2065,2060,2065,2118
20210825,1421,2065,2065,2060,2065,6142
20210825,1422,2065,2065,2060,2060,461007
20210825,1423,2065,2065,2060,2065,37065
20210825,1424,2060,2065,2055,2060,541468
20210825,1425,2060,2065,2060,2060,41795
20210825,1426,2065,2065,2060,2060,42290
20210825,1427,2065,2065,2060,2065,15919
20210825,1428,2065,2070,2060,2065,1096049
20210825,1429,2060,2065,2060,2060,53108
20210825,1430,2060,2065,2060,2060,7016
20210825,1431,2065,2065,2055,2060,1057146
20210825,1432,2060,2065,2060,2065,22840
20210825,1433,2060,2065,2055,2060,569410
20210825,1434,2065,2065,2060,2060,22837
20210825,1435,2060,2065,2060,2065,19069
20210825,1436,2065,2065,2060,2065,5598
20210825,1437,2060,2065,2060,2060,109073
20210825,1438,2060,2070,2060,2065,620310
20210825,1439,2060,2065,2060,2065,14379
20210825,1440,2065,2070,2060,2065,269689
20210825,1441,2070,2070,2060,2065,66507
20210825,1442,2065,2070,2060,2070,189358
20210825,1443,2065,2065,2060,2065,47075
20210825,1444,2065,2065,2060,2065,5912
20210825,1445,2065,2065,2060,2060,1227
20210825,1446,2060,2065,2060,2060,46562
20210825,1447,2065,2065,2060,2060,2021
20210825,1448,2060,2065,2060,2065,19106
20210825,1449,2065,2065,2060,2065,6284
20210825,1450,2065,2070,2060,2070,494201
20210825,1451,2065,2070,2065,2065,52533
20210825,1452,2070,2070,2065,2070,43137
20210825,1453,2070,2070,2065,2065,42426
20210825,1454,2070,2070,2065,2070,31934
20210825,1455,2070,2070,2060,2065,1195606
20210825,1456,2065,2070,2065,2065,373905
20210825,1457,2065,2070,2065,2065,60774
20210825,1458,2065,2070,2065,2065,245755
20210825,1459,2065,2070,2065,2065,21578
20210825,1500,2070,2070,2060,2060,495593
20210825,1501,2065,2070,2060,2060,70836
20210825,1502,2060,2065,2060,2060,61584
20210825,1503,2060,2065,2060,2060,8904
20210825,1504,2060,2065,2060,2065,107188
20210825,1505,2065,2065,2055,2060,2085037
20210825,1506,2060,2065,2055,2065,320610
20210825,1507,2060,2065,2055,2060,461785
20210825,1508,2055,2065,2055,2065,248588
20210825,1509,2060,2065,2060,2065,25157
20210825,1510,2065,2065,2060,2065,51165
20210825,1511,2060,2065,2055,2060,715039
20210825,1512,2055,2065,2055,2060,1171523
20210825,1513,2065,2065,2055,2055,127918
20210825,1514,2060,2060,2055,2055,95813
20210825,1515,2060,2060,2055,2055,260676
20210825,1516,2060,2065,2055,2060,482209
20210825,1517,2065,2065,2060,2065,125477
20210825,1518,2065,2065,2055,2055,476902
20210825,1519,2060,2060,2055,2055,130430
20210825,1520,2060,2060,2055,2060,197680
20210825,1530,2060,2060,2060,2060,1974543